Beijing Homyear Capital Holdings Company Ltd (600240) Exchange: SHG
Data as of Aug. 22, 2025
$0.41 ($0.00) 0.00%
Beijing Homyear Capital Holdings Company Ltd - Daily Information
Click for more stock information on Beijing Homyear Capital Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.41 |
| Previous Close | $0.41 |
| High | $0.41 |
| Low | $0.41 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.41 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.41 |
Invest in Beijing Homyear Capital Holdings Company Ltd (600240)
Historical Stock Data for Beijing Homyear Capital Holdings Company Ltd (600240)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-02-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-02-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-31 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2020-01-23 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 56,775,750 |
| 2020-01-22 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 54,607,880 |
| 2020-01-21 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 49,527,540 |
| 2020-01-20 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 54,043,670 |
| 2020-01-17 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 67,053,580 |
| 2020-01-16 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 25,316,900 |
| 2020-01-15 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 28,590,960 |
| 2020-01-14 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 21,020,090 |
| 2020-01-13 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 53,004,480 |
| 2020-01-10 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 81,361,180 |
| 2020-01-09 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 37,040,060 |
| 2020-01-08 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 15,829,470 |
| 2020-01-07 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 47,722,900 |
| 2020-01-06 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 18,231,450 |
| 2020-01-03 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 43,603,250 |
| 2020-01-02 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 34,427,750 |
| 2020-01-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2019-12-31 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 30,396,970 |
| 2019-12-30 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 65,458,080 |
| 2019-12-27 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 82,009,620 |
| 2019-12-26 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 98,437,950 |
| 2019-12-25 | $0.31 | $0.36 | $0.30 | $0.31 | $0.31 | 250,127,650 |
| 2019-12-24 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,331,100 |
| 2019-12-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,365,300 |
| 2019-12-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,724,200 |
| 2019-12-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 230,900 |
| 2019-12-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 935,800 |
| 2019-12-17 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 604,400 |
| 2019-12-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 574,600 |
| 2019-12-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 14,600 |
| 2019-12-12 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 510,500 |
| 2019-11-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 5,674,100 |
| 2019-11-11 | $0.95 | $0.98 | $0.90 | $0.90 | $0.90 | 62,204,570 |
| 2019-11-08 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 87,344,310 |
| 2019-11-07 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 69,480,940 |
| 2019-11-06 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 51,817,280 |
| 2019-11-05 | $0.96 | $0.97 | $0.92 | $0.95 | $0.95 | 41,375,200 |
| 2019-11-04 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 52,541,750 |
| 2019-11-01 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 40,410,850 |
| 2019-10-31 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 41,203,840 |
| 2019-10-30 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 26,767,640 |
| 2019-10-29 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 36,158,130 |
| 2019-10-28 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 31,239,190 |
| 2019-10-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 17,566,150 |
| 2019-10-24 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 24,000,200 |
| 2019-10-23 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 23,592,560 |
| 2019-10-22 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 30,960,660 |
| 2019-10-21 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 30,039,700 |
| 2019-10-18 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 27,767,200 |
| 2019-10-17 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 30,012,700 |
| 2019-10-16 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 22,861,000 |
| 2019-10-15 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 49,588,200 |
| 2019-10-14 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 58,171,400 |
| 2019-10-11 | $0.93 | $0.98 | $0.91 | $0.98 | $0.98 | 40,627,590 |
| 2019-10-10 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 21,390,920 |
| 2019-10-09 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 18,830,800 |
| 2019-10-08 | $0.88 | $0.92 | $0.87 | $0.91 | $0.91 | 21,606,880 |
| 2019-10-07 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-10-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-10-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-10-02 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-10-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-09-30 | $0.84 | $0.89 | $0.83 | $0.88 | $0.88 | 21,420,000 |
| 2019-09-27 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 16,302,600 |
| 2019-09-26 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 27,260,300 |
| 2019-09-25 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 39,029,840 |
| 2019-09-24 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 29,218,060 |
| 2019-09-23 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 30,459,080 |
| 2019-09-20 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 32,160,310 |
| 2019-09-19 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 43,650,610 |
| 2019-09-18 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 43,866,400 |
| 2019-09-17 | $1.02 | $1.03 | $0.95 | $0.95 | $0.95 | 114,684,520 |
| 2019-09-16 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 47,258,650 |
| 2019-09-13 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-09-12 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 53,430,160 |
| 2019-09-11 | $0.89 | $0.95 | $0.86 | $0.94 | $0.94 | 81,608,410 |
| 2019-09-10 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 59,676,870 |
| 2019-09-09 | $0.95 | $0.96 | $0.91 | $0.94 | $0.94 | 30,013,110 |
| 2019-09-06 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 32,732,340 |
| 2019-09-05 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 38,733,260 |
| 2019-09-04 | $0.95 | $0.99 | $0.94 | $0.99 | $0.99 | 37,233,080 |
| 2019-09-03 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 19,499,720 |
| 2019-09-02 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 21,591,880 |
| 2019-08-30 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 14,332,200 |
| 2019-08-29 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 15,376,570 |
| 2019-08-28 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 19,602,980 |
| 2019-08-27 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 21,121,150 |
| 2019-08-26 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 19,605,600 |
| 2019-08-23 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 17,808,060 |
| 2019-08-22 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 32,237,190 |
| 2019-08-21 | $0.96 | $1.00 | $0.94 | $1.00 | $1.00 | 39,392,240 |
| 2019-08-20 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 19,343,600 |
| 2019-08-19 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 36,257,540 |
| 2019-08-16 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 57,668,320 |
| 2019-08-15 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 17,057,980 |
| 2019-08-14 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 29,691,210 |
| 2019-08-13 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 36,368,550 |
| 2019-08-12 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 25,588,230 |
| 2019-08-09 | $0.96 | $0.98 | $0.94 | $0.98 | $0.98 | 34,619,480 |
| 2019-08-08 | $0.94 | $0.97 | $0.93 | $0.97 | $0.97 | 32,669,480 |
| 2019-08-07 | $0.88 | $0.93 | $0.88 | $0.93 | $0.93 | 24,838,540 |
| 2019-08-06 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 31,875,120 |
| 2019-08-05 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 20,023,090 |
| 2019-08-02 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 29,725,750 |
| 2019-08-01 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 17,333,950 |
| 2019-07-31 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 26,750,490 |
| 2019-07-30 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 17,919,230 |
| 2019-07-29 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 19,117,500 |
| 2019-07-26 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 20,150,340 |
| 2019-07-25 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 25,723,530 |
| 2019-07-24 | $0.95 | $0.99 | $0.94 | $0.98 | $0.98 | 22,756,860 |
| 2019-07-23 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 22,111,120 |
| 2019-07-22 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 23,320,310 |
| 2019-07-19 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 19,842,090 |
| 2019-07-18 | $0.99 | $1.02 | $0.98 | $1.02 | $1.02 | 27,232,500 |
| 2019-07-17 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 17,415,500 |
| 2019-07-16 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 24,190,700 |
| 2019-07-15 | $0.97 | $0.98 | $0.93 | $0.97 | $0.97 | 42,055,470 |
| 2019-07-12 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 20,592,640 |
| 2019-07-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 17,277,200 |
| 2019-07-10 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 30,335,100 |
| 2019-07-09 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 28,781,780 |
| 2019-07-08 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 50,109,700 |
| 2019-07-05 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 32,618,920 |
| 2019-07-04 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 33,962,490 |
| 2019-07-03 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 58,944,100 |
| 2019-07-02 | $1.00 | $1.09 | $0.99 | $1.06 | $1.06 | 98,305,830 |
| 2019-07-01 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 53,702,710 |
| 2019-06-28 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 82,104,610 |
| 2019-06-27 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 72,013,600 |
| 2019-06-26 | $0.92 | $0.95 | $0.89 | $0.95 | $0.95 | 40,902,300 |
| 2019-06-25 | $0.86 | $0.90 | $0.83 | $0.90 | $0.90 | 77,779,880 |
| 2019-06-24 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 83,736,340 |
| 2019-06-21 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 73,873,540 |
| 2019-06-20 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 94,297,810 |
| 2019-06-19 | $0.94 | $0.95 | $0.87 | $0.88 | $0.88 | 59,282,520 |
| 2019-06-18 | $0.94 | $0.95 | $0.89 | $0.92 | $0.92 | 40,665,160 |
| 2019-06-17 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 47,924,480 |
| 2019-06-14 | $1.01 | $1.04 | $0.96 | $0.97 | $0.97 | 66,683,160 |
| 2019-06-13 | $0.94 | $0.99 | $0.93 | $0.99 | $0.99 | 43,692,390 |
| 2019-06-12 | $0.93 | $0.97 | $0.92 | $0.94 | $0.94 | 42,723,410 |
| 2019-06-11 | $0.90 | $0.97 | $0.89 | $0.95 | $0.95 | 73,003,730 |
| 2019-06-10 | $0.95 | $0.99 | $0.94 | $0.94 | $0.94 | 45,167,100 |
| 2019-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-06-06 | $1.04 | $1.04 | $0.99 | $0.99 | $0.99 | 44,737,200 |
| 2019-06-05 | $1.09 | $1.11 | $1.04 | $1.04 | $1.04 | 48,269,800 |
| 2019-06-04 | $1.13 | $1.14 | $1.08 | $1.09 | $1.09 | 35,371,710 |
| 2019-06-03 | $1.13 | $1.17 | $1.11 | $1.13 | $1.13 | 47,176,830 |
| 2019-05-31 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 41,896,300 |
| 2019-05-30 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 60,017,460 |
| 2019-05-29 | $1.18 | $1.20 | $1.15 | $1.15 | $1.15 | 67,130,430 |
| 2019-05-28 | $1.15 | $1.23 | $1.15 | $1.21 | $1.21 | 102,165,400 |
| 2019-05-27 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 93,747,600 |
| 2019-05-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,597,000 |
| 2019-05-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,709,500 |
| 2019-05-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,030,200 |
| 2019-05-21 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 880,300 |
| 2019-05-20 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,034,400 |
| 2019-05-17 | $1.58 | $1.65 | $1.58 | $1.58 | $1.58 | 58,191,580 |
| 2019-05-16 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 7,888,400 |
| 2019-05-15 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 424,700 |
| 2019-05-14 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 378,700 |
| 2019-05-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 605,300 |
| 2019-05-10 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 829,000 |
| 2019-05-09 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 441,700 |
| 2019-05-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 518,000 |
| 2019-05-07 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 222,100 |
| 2019-05-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 133,300 |
| 2019-05-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2019-05-02 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2019-05-01 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2019-04-30 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 455,600 |
| 2019-04-29 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-26 | $2.70 | $2.85 | $2.66 | $2.78 | $2.78 | 66,115,030 |
| 2019-04-25 | $3.16 | $3.19 | $2.93 | $2.94 | $2.94 | 67,660,730 |
| 2019-04-24 | $3.16 | $3.22 | $3.12 | $3.20 | $3.20 | 45,795,050 |
| 2019-04-23 | $3.31 | $3.32 | $3.11 | $3.18 | $3.18 | 82,741,210 |
| 2019-04-22 | $3.50 | $3.52 | $3.32 | $3.36 | $3.36 | 68,735,770 |
| 2019-04-19 | $3.55 | $3.59 | $3.43 | $3.50 | $3.50 | 63,653,430 |
| 2019-04-18 | $3.60 | $3.64 | $3.53 | $3.55 | $3.55 | 108,410,410 |
| 2019-04-17 | $3.49 | $3.80 | $3.42 | $3.71 | $3.71 | 190,759,690 |
| 2019-04-16 | $3.35 | $3.47 | $3.21 | $3.46 | $3.46 | 78,830,600 |
| 2019-04-15 | $3.32 | $3.51 | $3.32 | $3.35 | $3.35 | 84,594,850 |
| 2019-04-12 | $3.35 | $3.42 | $3.24 | $3.28 | $3.28 | 51,567,980 |
| 2019-04-11 | $3.42 | $3.47 | $3.32 | $3.34 | $3.34 | 68,280,640 |
| 2019-04-10 | $3.38 | $3.55 | $3.31 | $3.47 | $3.47 | 92,636,700 |
| 2019-04-09 | $3.35 | $3.47 | $3.28 | $3.43 | $3.43 | 76,180,750 |
| 2019-04-08 | $3.41 | $3.45 | $3.26 | $3.30 | $3.30 | 60,632,270 |
| 2019-04-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-04-04 | $3.55 | $3.58 | $3.35 | $3.38 | $3.38 | 75,064,980 |
| 2019-04-03 | $3.42 | $3.55 | $3.37 | $3.45 | $3.45 | 104,853,790 |
| 2019-04-02 | $3.45 | $3.53 | $3.33 | $3.36 | $3.36 | 79,853,610 |
| 2019-04-01 | $3.31 | $3.45 | $3.30 | $3.37 | $3.37 | 87,729,130 |
| 2019-03-29 | $3.05 | $3.28 | $3.03 | $3.23 | $3.23 | 74,346,930 |
| 2019-03-28 | $3.14 | $3.16 | $3.01 | $3.02 | $3.02 | 47,939,810 |
| 2019-03-27 | $3.12 | $3.18 | $3.07 | $3.14 | $3.14 | 45,210,560 |
| 2019-03-26 | $3.32 | $3.35 | $3.09 | $3.10 | $3.10 | 72,768,080 |
| 2019-03-25 | $3.33 | $3.43 | $3.31 | $3.32 | $3.32 | 49,880,650 |
| 2019-03-22 | $3.44 | $3.51 | $3.34 | $3.42 | $3.42 | 56,302,000 |
| 2019-03-21 | $3.39 | $3.56 | $3.33 | $3.45 | $3.45 | 100,371,790 |
| 2019-03-20 | $3.41 | $3.43 | $3.25 | $3.39 | $3.39 | 64,976,320 |
| 2019-03-19 | $3.44 | $3.47 | $3.34 | $3.39 | $3.39 | 63,023,870 |
| 2019-03-18 | $3.32 | $3.50 | $3.22 | $3.46 | $3.46 | 93,156,930 |
| 2019-03-15 | $3.29 | $3.38 | $3.24 | $3.32 | $3.32 | 70,974,720 |
| 2019-03-14 | $3.35 | $3.44 | $3.16 | $3.27 | $3.27 | 77,113,900 |
| 2019-03-13 | $3.55 | $3.58 | $3.28 | $3.34 | $3.34 | 97,887,080 |
| 2019-03-12 | $3.50 | $3.68 | $3.47 | $3.56 | $3.56 | 101,718,590 |
| 2019-03-11 | $3.34 | $3.53 | $3.32 | $3.52 | $3.52 | 97,938,360 |
| 2019-03-08 | $3.77 | $3.83 | $3.54 | $3.54 | $3.54 | 141,193,300 |
| 2019-03-07 | $3.79 | $4.06 | $3.71 | $3.93 | $3.93 | 186,674,730 |
| 2019-03-06 | $3.66 | $3.98 | $3.55 | $3.85 | $3.85 | 212,785,390 |
| 2019-03-05 | $3.39 | $3.86 | $3.29 | $3.73 | $3.73 | 229,986,030 |
| 2019-03-04 | $3.35 | $3.54 | $3.16 | $3.53 | $3.53 | 276,879,440 |
| 2019-03-01 | $2.92 | $3.22 | $2.92 | $3.22 | $3.22 | 175,553,660 |
| 2019-02-28 | $3.03 | $3.09 | $2.91 | $2.93 | $2.93 | 136,204,940 |
| 2019-02-27 | $3.30 | $3.30 | $3.00 | $3.12 | $3.12 | 259,139,220 |
| 2019-02-26 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 25,595,780 |
| 2019-02-25 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 15,896,260 |
| 2019-02-22 | $2.50 | $2.75 | $2.49 | $2.75 | $2.75 | 77,754,300 |
| 2019-02-21 | $2.52 | $2.62 | $2.49 | $2.50 | $2.50 | 77,822,010 |
| 2019-02-20 | $2.55 | $2.63 | $2.50 | $2.54 | $2.54 | 72,277,930 |
| 2019-02-19 | $2.46 | $2.66 | $2.42 | $2.58 | $2.58 | 109,010,320 |
| 2019-02-18 | $2.36 | $2.44 | $2.35 | $2.43 | $2.43 | 53,757,690 |
| 2019-02-15 | $2.31 | $2.41 | $2.31 | $2.34 | $2.34 | 63,566,960 |
| 2019-02-14 | $2.32 | $2.37 | $2.28 | $2.30 | $2.30 | 70,487,510 |
| 2019-02-13 | $2.25 | $2.34 | $2.22 | $2.28 | $2.28 | 55,186,220 |
| 2019-02-12 | $2.21 | $2.30 | $2.20 | $2.25 | $2.25 | 54,684,980 |
| 2019-02-11 | $2.10 | $2.21 | $2.10 | $2.20 | $2.20 | 46,647,560 |
| 2019-02-08 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2019-02-07 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2019-02-06 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2019-02-05 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2019-02-04 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2019-02-01 | $1.96 | $2.09 | $1.96 | $2.08 | $2.08 | 60,059,400 |
| 2019-01-31 | $2.03 | $2.09 | $2.03 | $2.03 | $2.03 | 61,246,000 |
| 2019-01-30 | $2.25 | $2.34 | $2.22 | $2.26 | $2.26 | 35,585,420 |
| 2019-01-29 | $2.45 | $2.45 | $2.23 | $2.29 | $2.29 | 65,139,970 |
| 2019-01-28 | $2.61 | $2.62 | $2.48 | $2.48 | $2.48 | 45,303,300 |
| 2019-01-25 | $2.73 | $2.73 | $2.59 | $2.59 | $2.59 | 69,327,550 |
| 2019-01-24 | $2.61 | $2.87 | $2.56 | $2.75 | $2.75 | 102,418,540 |
| 2019-01-23 | $2.65 | $2.68 | $2.59 | $2.61 | $2.61 | 41,424,260 |
| 2019-01-22 | $2.75 | $2.78 | $2.67 | $2.69 | $2.69 | 50,009,660 |
| 2019-01-21 | $2.81 | $2.84 | $2.76 | $2.78 | $2.78 | 41,770,470 |
| 2019-01-18 | $2.81 | $2.83 | $2.77 | $2.78 | $2.78 | 55,734,600 |
| 2019-01-17 | $2.76 | $2.92 | $2.72 | $2.83 | $2.83 | 97,168,930 |
| 2019-01-16 | $2.69 | $2.86 | $2.67 | $2.78 | $2.78 | 98,138,490 |
| 2019-01-15 | $2.70 | $2.71 | $2.64 | $2.70 | $2.70 | 39,532,080 |
| 2019-01-14 | $2.74 | $2.76 | $2.68 | $2.70 | $2.70 | 35,779,120 |
| 2019-01-11 | $2.68 | $2.77 | $2.64 | $2.74 | $2.74 | 54,095,690 |
| 2019-01-10 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 44,889,670 |
| 2019-01-09 | $2.72 | $2.77 | $2.70 | $2.71 | $2.71 | 57,956,590 |
| 2019-01-08 | $2.71 | $2.83 | $2.68 | $2.73 | $2.73 | 64,089,510 |
| 2019-01-07 | $2.72 | $2.75 | $2.68 | $2.72 | $2.72 | 47,820,760 |
| 2019-01-04 | $2.55 | $2.68 | $2.49 | $2.67 | $2.67 | 52,063,490 |
| 2019-01-03 | $2.62 | $2.67 | $2.58 | $2.60 | $2.60 | 35,301,780 |
| 2019-01-02 | $2.61 | $2.65 | $2.58 | $2.62 | $2.62 | 34,370,140 |
| 2019-01-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-12-31 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-12-28 | $2.55 | $2.62 | $2.55 | $2.59 | $2.59 | 42,185,580 |
| 2018-12-27 | $2.73 | $2.75 | $2.55 | $2.56 | $2.56 | 53,974,390 |
| 2018-12-26 | $2.68 | $2.73 | $2.65 | $2.68 | $2.68 | 41,425,020 |
| 2018-12-25 | $2.73 | $2.73 | $2.59 | $2.70 | $2.70 | 72,688,460 |
| 2018-12-24 | $2.80 | $2.82 | $2.76 | $2.79 | $2.79 | 50,945,300 |
| 2018-12-21 | $2.86 | $2.89 | $2.74 | $2.80 | $2.80 | 96,133,930 |
| 2018-12-20 | $2.99 | $2.99 | $2.85 | $2.89 | $2.89 | 124,885,070 |
| 2018-12-19 | $2.74 | $3.01 | $2.72 | $3.01 | $3.01 | 178,919,440 |
| 2018-12-18 | $2.72 | $2.78 | $2.68 | $2.74 | $2.74 | 35,035,140 |
| 2018-12-17 | $2.67 | $2.76 | $2.67 | $2.74 | $2.74 | 39,165,100 |
| 2018-12-14 | $2.84 | $2.86 | $2.68 | $2.71 | $2.71 | 61,793,950 |
| 2018-12-13 | $2.83 | $2.88 | $2.77 | $2.85 | $2.85 | 58,182,760 |
| 2018-12-12 | $2.83 | $2.89 | $2.79 | $2.81 | $2.81 | 47,196,580 |
| 2018-12-11 | $2.77 | $2.85 | $2.77 | $2.84 | $2.84 | 65,663,520 |
| 2018-12-10 | $2.84 | $2.86 | $2.73 | $2.78 | $2.78 | 60,384,070 |
| 2018-12-07 | $2.91 | $2.94 | $2.86 | $2.88 | $2.88 | 39,482,430 |
| 2018-12-06 | $3.00 | $3.02 | $2.90 | $2.91 | $2.91 | 57,164,560 |
| 2018-12-05 | $3.03 | $3.07 | $2.99 | $3.04 | $3.04 | 43,148,640 |
| 2018-12-04 | $3.10 | $3.12 | $3.07 | $3.10 | $3.10 | 46,582,490 |
| 2018-12-03 | $3.10 | $3.17 | $3.06 | $3.12 | $3.12 | 72,079,440 |
| 2018-11-30 | $2.93 | $3.08 | $2.88 | $3.05 | $3.05 | 62,472,990 |
| 2018-11-29 | $3.06 | $3.10 | $2.92 | $2.92 | $2.92 | 59,096,050 |
| 2018-11-28 | $3.09 | $3.09 | $2.86 | $3.04 | $3.04 | 67,034,070 |
| 2018-11-27 | $3.07 | $3.12 | $3.04 | $3.09 | $3.09 | 45,813,080 |
| 2018-11-26 | $3.09 | $3.16 | $3.03 | $3.07 | $3.07 | 65,973,100 |
| 2018-11-23 | $3.49 | $3.54 | $3.17 | $3.17 | $3.17 | 112,660,320 |
| 2018-11-22 | $3.57 | $3.65 | $3.51 | $3.52 | $3.52 | 84,432,260 |
| 2018-11-21 | $3.37 | $3.57 | $3.35 | $3.56 | $3.56 | 85,447,020 |
| 2018-11-20 | $3.48 | $3.56 | $3.41 | $3.42 | $3.42 | 75,501,150 |
| 2018-11-19 | $3.57 | $3.59 | $3.41 | $3.52 | $3.52 | 116,019,410 |
| 2018-11-16 | $3.68 | $3.76 | $3.64 | $3.64 | $3.64 | 102,897,760 |
| 2018-11-15 | $3.68 | $3.76 | $3.62 | $3.72 | $3.72 | 123,267,130 |
| 2018-11-14 | $3.56 | $3.78 | $3.47 | $3.78 | $3.78 | 163,782,450 |
| 2018-11-13 | $3.40 | $3.68 | $3.36 | $3.57 | $3.57 | 157,103,940 |
| 2018-11-12 | $3.24 | $3.55 | $3.16 | $3.44 | $3.44 | 117,630,510 |
| 2018-11-09 | $3.34 | $3.45 | $3.27 | $3.29 | $3.29 | 94,815,510 |
| 2018-11-08 | $3.32 | $3.52 | $3.26 | $3.42 | $3.42 | 133,429,630 |
| 2018-11-07 | $3.36 | $3.42 | $3.28 | $3.29 | $3.29 | 93,126,010 |
| 2018-11-06 | $3.35 | $3.42 | $3.27 | $3.38 | $3.38 | 104,907,970 |
| 2018-11-05 | $3.27 | $3.46 | $3.20 | $3.42 | $3.42 | 174,653,240 |
| 2018-11-02 | $3.12 | $3.28 | $3.11 | $3.23 | $3.23 | 168,665,560 |
| 2018-11-01 | $3.01 | $3.30 | $3.00 | $3.17 | $3.17 | 242,620,470 |
| 2018-10-31 | $3.03 | $3.08 | $2.95 | $3.00 | $3.00 | 129,938,040 |
| 2018-10-30 | $2.97 | $3.16 | $2.95 | $3.05 | $3.05 | 141,658,920 |
| 2018-10-29 | $3.37 | $3.44 | $3.05 | $3.09 | $3.09 | 236,750,760 |
| 2018-10-26 | $3.02 | $3.30 | $3.01 | $3.30 | $3.30 | 147,186,070 |
| 2018-10-25 | $2.80 | $3.00 | $2.75 | $3.00 | $3.00 | 135,359,750 |
| 2018-10-24 | $3.05 | $3.15 | $3.00 | $3.04 | $3.04 | 153,388,890 |
| 2018-10-23 | $3.02 | $3.23 | $2.98 | $3.14 | $3.14 | 268,676,890 |
| 2018-10-22 | $2.82 | $3.09 | $2.73 | $3.09 | $3.09 | 269,460,660 |
| 2018-10-19 | $2.71 | $2.85 | $2.64 | $2.81 | $2.81 | 112,810,180 |
| 2018-10-18 | $3.04 | $3.04 | $2.79 | $2.79 | $2.79 | 162,058,680 |
| 2018-10-17 | $3.04 | $3.14 | $2.97 | $3.10 | $3.10 | 141,134,340 |
| 2018-10-16 | $3.05 | $3.09 | $2.85 | $3.04 | $3.04 | 182,177,850 |
| 2018-10-15 | $3.02 | $3.28 | $2.98 | $3.12 | $3.12 | 161,198,440 |
| 2018-10-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 13,203,100 |
| 2018-10-11 | $3.68 | $3.69 | $3.59 | $3.59 | $3.59 | 40,047,300 |
| 2018-10-10 | $3.98 | $4.29 | $3.98 | $3.99 | $3.99 | 223,981,360 |
| 2018-10-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1,972,000 |
| 2018-10-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,808,000 |
| 2018-10-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-10-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-10-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-10-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-09-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 3,378,200 |
| 2018-09-27 | $6.52 | $6.55 | $6.07 | $6.07 | $6.07 | 46,547,590 |
| 2018-09-26 | $6.27 | $6.76 | $6.04 | $6.74 | $6.74 | 47,852,690 |
| 2018-09-25 | $6.96 | $6.96 | $6.68 | $6.70 | $6.70 | 19,742,760 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-09-21 | $7.20 | $7.29 | $7.09 | $7.10 | $7.10 | 15,270,860 |
| 2018-09-20 | $7.75 | $7.84 | $7.34 | $7.34 | $7.34 | 15,607,430 |
| 2018-09-19 | $7.93 | $7.96 | $7.75 | $7.80 | $7.80 | 10,316,830 |
| 2018-09-18 | $8.01 | $8.02 | $7.81 | $8.00 | $8.00 | 11,878,280 |
| 2018-09-17 | $8.10 | $8.13 | $7.70 | $8.06 | $8.06 | 13,768,990 |
| 2018-09-14 | $8.18 | $8.18 | $8.11 | $8.15 | $8.15 | 5,012,720 |
| 2018-09-13 | $8.18 | $8.19 | $8.07 | $8.18 | $8.18 | 7,512,590 |
| 2018-09-12 | $8.18 | $8.19 | $7.94 | $8.18 | $8.18 | 11,810,860 |
| 2018-09-11 | $8.30 | $8.34 | $8.00 | $8.19 | $8.19 | 14,043,480 |
| 2018-09-10 | $8.26 | $8.38 | $8.18 | $8.36 | $8.36 | 7,787,480 |
| 2018-09-07 | $8.21 | $8.31 | $8.18 | $8.28 | $8.28 | 3,952,680 |
| 2018-09-06 | $8.10 | $8.25 | $8.08 | $8.24 | $8.24 | 6,771,130 |
| 2018-09-05 | $8.15 | $8.18 | $8.08 | $8.17 | $8.17 | 3,678,620 |
| 2018-09-04 | $8.11 | $8.22 | $8.06 | $8.15 | $8.15 | 4,182,330 |
| 2018-09-03 | $8.06 | $8.11 | $7.98 | $8.10 | $8.10 | 3,501,140 |
| 2018-08-31 | $8.02 | $8.08 | $7.91 | $8.06 | $8.06 | 4,371,710 |
| 2018-08-30 | $8.00 | $8.10 | $7.84 | $8.06 | $8.06 | 6,127,380 |
| 2018-08-29 | $8.07 | $8.13 | $7.96 | $8.03 | $8.03 | 3,395,230 |
| 2018-08-28 | $7.91 | $8.06 | $7.91 | $8.00 | $8.00 | 5,078,680 |
| 2018-08-27 | $7.85 | $8.20 | $7.83 | $7.93 | $7.93 | 8,472,630 |
| 2018-08-24 | $7.72 | $7.82 | $7.66 | $7.82 | $7.82 | 3,347,760 |
| 2018-08-23 | $7.65 | $7.80 | $7.64 | $7.72 | $7.72 | 2,804,360 |
| 2018-08-22 | $7.68 | $7.74 | $7.56 | $7.72 | $7.72 | 3,868,030 |
| 2018-08-21 | $7.78 | $7.85 | $7.67 | $7.73 | $7.73 | 5,932,480 |
| 2018-08-20 | $7.70 | $7.92 | $7.59 | $7.85 | $7.85 | 12,244,610 |
| 2018-08-17 | $7.54 | $7.83 | $7.40 | $7.76 | $7.76 | 10,276,880 |
| 2018-08-16 | $7.35 | $7.55 | $7.27 | $7.53 | $7.53 | 7,558,700 |
| 2018-08-15 | $7.23 | $7.40 | $7.22 | $7.38 | $7.38 | 6,881,730 |
| 2018-08-14 | $7.29 | $7.32 | $7.20 | $7.31 | $7.31 | 3,407,280 |
| 2018-08-13 | $7.32 | $7.33 | $7.09 | $7.32 | $7.32 | 4,816,780 |
| 2018-08-10 | $7.32 | $7.41 | $7.29 | $7.33 | $7.33 | 2,913,230 |
| 2018-08-09 | $7.29 | $7.44 | $7.28 | $7.32 | $7.32 | 3,915,540 |
| 2018-08-08 | $7.29 | $7.35 | $7.18 | $7.34 | $7.34 | 6,262,520 |
| 2018-08-07 | $7.09 | $7.32 | $7.03 | $7.29 | $7.29 | 7,362,420 |
| 2018-08-06 | $7.01 | $7.12 | $6.97 | $7.09 | $7.09 | 4,462,770 |
| 2018-08-03 | $6.99 | $7.14 | $6.97 | $7.08 | $7.08 | 4,340,320 |
| 2018-08-02 | $7.00 | $7.09 | $6.66 | $7.07 | $7.07 | 8,925,830 |
| 2018-08-01 | $7.01 | $7.06 | $6.97 | $7.02 | $7.02 | 4,549,580 |
| 2018-07-31 | $7.00 | $7.06 | $6.97 | $7.04 | $7.04 | 5,538,110 |
| 2018-07-30 | $7.05 | $7.13 | $6.97 | $7.09 | $7.09 | 6,029,040 |
| 2018-07-27 | $7.21 | $7.21 | $6.95 | $7.13 | $7.13 | 8,810,620 |
| 2018-07-26 | $7.20 | $7.26 | $7.02 | $7.21 | $7.21 | 6,053,000 |
| 2018-07-25 | $7.20 | $7.26 | $7.15 | $7.22 | $7.22 | 2,843,150 |
| 2018-07-24 | $7.15 | $7.25 | $7.15 | $7.21 | $7.21 | 2,898,050 |
| 2018-07-23 | $7.09 | $7.15 | $7.03 | $7.14 | $7.14 | 3,557,500 |
| 2018-07-20 | $7.12 | $7.17 | $6.95 | $7.13 | $7.13 | 3,914,620 |
| 2018-07-19 | $7.14 | $7.18 | $7.04 | $7.12 | $7.12 | 4,368,120 |
| 2018-07-18 | $7.23 | $7.29 | $7.11 | $7.12 | $7.12 | 3,201,210 |
| 2018-07-17 | $7.33 | $7.33 | $7.20 | $7.24 | $7.24 | 2,995,140 |
| 2018-07-16 | $7.35 | $7.43 | $7.28 | $7.31 | $7.31 | 5,156,740 |
| 2018-07-13 | $7.46 | $7.49 | $7.36 | $7.40 | $7.40 | 3,551,060 |
| 2018-07-12 | $7.39 | $7.60 | $7.38 | $7.54 | $7.44 | 6,636,670 |
| 2018-07-11 | $7.38 | $7.44 | $7.21 | $7.42 | $7.32 | 6,443,200 |
| 2018-07-10 | $7.52 | $7.58 | $7.37 | $7.41 | $7.31 | 7,868,150 |
| 2018-07-09 | $7.69 | $7.69 | $7.55 | $7.55 | $7.45 | 7,401,150 |
| 2018-07-06 | $7.51 | $7.73 | $7.49 | $7.60 | $7.50 | 7,001,360 |
| 2018-07-05 | $7.50 | $7.58 | $7.40 | $7.56 | $7.46 | 8,931,500 |
| 2018-07-04 | $7.45 | $7.60 | $7.35 | $7.53 | $7.43 | 13,785,750 |
| 2018-07-03 | $7.38 | $7.59 | $7.28 | $7.56 | $7.46 | 10,228,110 |
| 2018-07-02 | $7.32 | $7.49 | $7.08 | $7.47 | $7.37 | 18,508,970 |
| 2018-06-29 | $7.22 | $7.46 | $7.15 | $7.33 | $7.23 | 10,012,490 |
| 2018-06-28 | $7.10 | $7.29 | $7.10 | $7.22 | $7.12 | 11,008,600 |
| 2018-06-27 | $6.98 | $7.30 | $6.76 | $7.26 | $7.16 | 16,273,840 |
| 2018-06-26 | $6.96 | $7.06 | $6.87 | $7.04 | $6.95 | 8,466,590 |
| 2018-06-25 | $7.15 | $7.15 | $6.85 | $7.07 | $6.98 | 13,941,880 |
| 2018-06-22 | $6.75 | $7.24 | $6.60 | $7.06 | $6.97 | 21,059,230 |
| 2018-06-21 | $7.00 | $7.09 | $6.72 | $6.75 | $6.66 | 21,673,110 |
| 2018-06-20 | $7.25 | $7.26 | $6.88 | $7.23 | $7.13 | 35,959,370 |
| 2018-06-19 | $6.41 | $6.66 | $5.81 | $6.60 | $6.51 | 19,879,920 |
| 2018-06-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2018-06-15 | $6.89 | $6.92 | $6.42 | $6.45 | $6.36 | 7,085,230 |
| 2018-06-14 | $6.88 | $6.95 | $6.82 | $6.83 | $6.74 | 2,198,700 |
| 2018-06-13 | $6.95 | $6.99 | $6.82 | $6.84 | $6.75 | 2,806,130 |
| 2018-06-12 | $6.95 | $6.97 | $6.80 | $6.96 | $6.87 | 4,253,000 |
| 2018-06-11 | $6.90 | $6.99 | $6.86 | $6.87 | $6.78 | 3,111,080 |
| 2018-06-08 | $7.07 | $7.24 | $6.85 | $6.91 | $6.82 | 6,009,300 |
| 2018-06-07 | $7.25 | $7.30 | $7.20 | $7.23 | $7.13 | 2,547,560 |
| 2018-06-06 | $7.30 | $7.34 | $7.15 | $7.23 | $7.13 | 3,513,060 |
| 2018-06-05 | $7.30 | $7.34 | $7.23 | $7.30 | $7.20 | 2,931,200 |
| 2018-06-04 | $7.15 | $7.33 | $7.11 | $7.30 | $7.20 | 4,335,070 |
| 2018-06-01 | $7.09 | $7.23 | $7.05 | $7.13 | $7.03 | 3,155,610 |
| 2018-05-31 | $7.03 | $7.16 | $7.00 | $7.10 | $7.01 | 4,615,980 |
| 2018-05-30 | $7.43 | $7.43 | $6.92 | $7.01 | $6.92 | 5,776,450 |
| 2018-05-29 | $7.36 | $7.50 | $7.35 | $7.45 | $7.35 | 3,876,800 |
| 2018-05-28 | $7.36 | $7.42 | $7.29 | $7.37 | $7.27 | 4,537,700 |
| 2018-05-25 | $7.47 | $7.50 | $7.35 | $7.36 | $7.26 | 3,716,850 |
| 2018-05-24 | $7.60 | $7.66 | $7.44 | $7.45 | $7.35 | 7,101,310 |
| 2018-05-23 | $7.81 | $7.81 | $7.66 | $7.68 | $7.58 | 4,578,380 |
| 2018-05-22 | $7.85 | $7.86 | $7.78 | $7.80 | $7.70 | 3,636,030 |
| 2018-05-21 | $7.83 | $7.91 | $7.81 | $7.87 | $7.77 | 4,218,010 |
| 2018-05-18 | $7.79 | $7.80 | $7.72 | $7.78 | $7.68 | 2,030,940 |
| 2018-05-17 | $7.78 | $7.80 | $7.74 | $7.75 | $7.65 | 2,649,070 |
| 2018-05-16 | $7.84 | $7.87 | $7.76 | $7.79 | $7.69 | 2,844,950 |
| 2018-05-15 | $7.81 | $7.86 | $7.77 | $7.84 | $7.74 | 2,596,600 |
| 2018-05-14 | $7.87 | $7.94 | $7.81 | $7.83 | $7.73 | 3,242,570 |
| 2018-05-11 | $7.94 | $7.96 | $7.83 | $7.87 | $7.77 | 2,450,570 |
| 2018-05-10 | $7.91 | $7.99 | $7.89 | $7.91 | $7.80 | 3,084,970 |
| 2018-05-09 | $7.92 | $7.94 | $7.86 | $7.91 | $7.80 | 2,015,930 |
| 2018-05-08 | $7.85 | $8.10 | $7.85 | $7.91 | $7.80 | 5,982,710 |
| 2018-05-07 | $7.79 | $7.93 | $7.79 | $7.84 | $7.74 | 3,648,260 |
| 2018-05-04 | $7.78 | $7.89 | $7.77 | $7.79 | $7.69 | 2,856,040 |
| 2018-05-03 | $7.74 | $7.85 | $7.67 | $7.79 | $7.69 | 5,035,200 |
| 2018-05-02 | $7.72 | $7.82 | $7.65 | $7.74 | $7.64 | 3,004,770 |
| 2018-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2018-04-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2018-04-27 | $7.85 | $7.85 | $7.70 | $7.72 | $7.62 | 3,444,600 |
| 2018-04-26 | $7.85 | $7.89 | $7.71 | $7.79 | $7.69 | 4,085,900 |
| 2018-04-25 | $7.85 | $7.88 | $7.78 | $7.82 | $7.72 | 4,955,970 |
| 2018-04-24 | $7.78 | $7.99 | $7.77 | $7.96 | $7.85 | 5,003,680 |
| 2018-04-23 | $7.85 | $7.94 | $7.70 | $7.76 | $7.66 | 3,288,850 |
| 2018-04-20 | $8.00 | $8.00 | $7.79 | $7.85 | $7.75 | 3,636,320 |
| 2018-04-19 | $8.01 | $8.08 | $7.98 | $8.00 | $7.89 | 3,757,100 |
| 2018-04-18 | $8.04 | $8.04 | $7.90 | $8.00 | $7.89 | 3,723,620 |
| 2018-04-17 | $8.13 | $8.16 | $7.92 | $7.96 | $7.85 | 5,921,280 |
| 2018-04-16 | $8.12 | $8.17 | $8.04 | $8.11 | $8.00 | 3,435,470 |
| 2018-04-13 | $8.14 | $8.19 | $8.09 | $8.13 | $8.02 | 3,140,590 |
| 2018-04-12 | $8.20 | $8.24 | $8.08 | $8.11 | $8.00 | 4,223,690 |
| 2018-04-11 | $8.16 | $8.26 | $8.12 | $8.21 | $8.10 | 6,282,710 |
| 2018-04-10 | $8.12 | $8.19 | $8.03 | $8.14 | $8.03 | 4,906,400 |
| 2018-04-09 | $7.97 | $8.28 | $7.97 | $8.11 | $8.00 | 4,530,100 |
| 2018-04-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.13 | 0 |
| 2018-04-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.13 | 0 |
| 2018-04-04 | $8.42 | $8.48 | $8.21 | $8.24 | $8.13 | 6,175,400 |
| 2018-04-03 | $8.38 | $8.46 | $8.32 | $8.41 | $8.30 | 4,628,010 |
| 2018-04-02 | $8.47 | $8.66 | $8.42 | $8.50 | $8.39 | 8,588,270 |
| 2018-03-30 | $8.48 | $8.55 | $8.43 | $8.49 | $8.38 | 3,655,480 |
| 2018-03-29 | $8.35 | $8.53 | $8.35 | $8.48 | $8.37 | 6,729,050 |
| 2018-03-28 | $8.28 | $8.55 | $8.28 | $8.32 | $8.21 | 5,544,450 |
| 2018-03-27 | $8.31 | $8.49 | $8.24 | $8.43 | $8.32 | 8,030,310 |
| 2018-03-26 | $7.90 | $8.21 | $7.84 | $8.20 | $8.09 | 6,509,940 |
| 2018-03-23 | $8.25 | $8.41 | $7.81 | $7.97 | $7.86 | 14,392,700 |
| 2018-03-22 | $8.61 | $8.78 | $8.40 | $8.62 | $8.51 | 21,719,500 |
| 2018-03-21 | $8.50 | $9.34 | $8.44 | $8.82 | $8.70 | 39,284,850 |
| 2018-03-20 | $8.28 | $8.55 | $8.20 | $8.49 | $8.38 | 5,134,160 |
| 2018-03-19 | $8.42 | $8.48 | $8.32 | $8.34 | $8.23 | 4,044,510 |
| 2018-03-16 | $8.38 | $8.65 | $8.33 | $8.47 | $8.36 | 6,381,060 |
| 2018-03-15 | $8.48 | $8.55 | $8.25 | $8.38 | $8.27 | 6,463,030 |
| 2018-03-14 | $8.50 | $8.60 | $8.48 | $8.54 | $8.43 | 6,543,740 |
| 2018-03-13 | $8.35 | $8.67 | $8.29 | $8.55 | $8.44 | 12,983,070 |
| 2018-03-12 | $8.10 | $8.42 | $8.10 | $8.34 | $8.23 | 9,404,620 |
| 2018-03-09 | $8.01 | $8.10 | $7.95 | $8.09 | $7.98 | 4,478,840 |
| 2018-03-08 | $7.88 | $8.01 | $7.88 | $8.00 | $7.89 | 3,307,690 |
| 2018-03-07 | $8.06 | $8.09 | $7.95 | $7.99 | $7.88 | 3,837,380 |
| 2018-03-06 | $7.91 | $8.07 | $7.90 | $8.06 | $7.95 | 4,816,250 |
| 2018-03-05 | $7.90 | $7.96 | $7.87 | $7.90 | $7.79 | 3,077,690 |
| 2018-03-02 | $8.00 | $8.03 | $7.84 | $7.90 | $7.79 | 6,064,690 |
| 2018-03-01 | $7.99 | $8.06 | $7.97 | $8.05 | $7.94 | 6,102,370 |
| 2018-02-28 | $8.08 | $8.09 | $7.97 | $8.07 | $7.96 | 5,398,860 |
| 2018-02-27 | $8.16 | $8.22 | $8.05 | $8.08 | $7.97 | 5,788,190 |
| 2018-02-26 | $8.09 | $8.16 | $7.98 | $8.16 | $8.05 | 5,978,570 |
| 2018-02-23 | $8.09 | $8.18 | $7.98 | $8.07 | $7.96 | 3,820,410 |
| 2018-02-22 | $7.95 | $8.07 | $7.93 | $8.05 | $7.94 | 2,821,650 |
| 2018-02-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2018-02-20 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2018-02-19 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2018-02-16 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2018-02-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2018-02-14 | $7.89 | $7.96 | $7.85 | $7.88 | $7.77 | 2,277,390 |
| 2018-02-13 | $7.91 | $8.00 | $7.83 | $7.87 | $7.77 | 3,062,940 |
| 2018-02-12 | $7.82 | $7.96 | $7.71 | $7.84 | $7.74 | 4,587,060 |
| 2018-02-09 | $8.04 | $8.11 | $7.68 | $7.74 | $7.64 | 7,773,130 |
| 2018-02-08 | $8.28 | $8.33 | $8.09 | $8.18 | $8.07 | 5,538,230 |
| 2018-02-07 | $8.33 | $8.45 | $8.04 | $8.28 | $8.17 | 6,178,410 |
| 2018-02-06 | $8.55 | $8.64 | $8.20 | $8.21 | $8.10 | 6,084,280 |
| 2018-02-05 | $8.47 | $8.74 | $8.46 | $8.60 | $8.49 | 5,347,000 |
| 2018-02-02 | $8.38 | $8.60 | $8.31 | $8.56 | $8.45 | 7,068,170 |
| 2018-02-01 | $8.64 | $8.78 | $8.36 | $8.38 | $8.27 | 10,854,960 |
| 2018-01-31 | $9.00 | $9.02 | $8.59 | $8.72 | $8.60 | 11,371,860 |
| 2018-01-30 | $9.04 | $9.13 | $8.98 | $9.03 | $8.91 | 8,301,470 |
| 2018-01-29 | $9.23 | $9.40 | $9.01 | $9.07 | $8.95 | 11,836,170 |
| 2018-01-26 | $9.02 | $9.26 | $9.00 | $9.19 | $9.07 | 8,934,550 |
| 2018-01-25 | $9.07 | $9.16 | $9.02 | $9.08 | $8.96 | 6,160,470 |
| 2018-01-24 | $9.15 | $9.16 | $9.00 | $9.09 | $8.97 | 9,841,100 |
| 2018-01-23 | $9.13 | $9.31 | $9.10 | $9.24 | $9.12 | 8,191,000 |
| 2018-01-22 | $9.09 | $9.20 | $9.01 | $9.16 | $9.04 | 7,669,050 |
| 2018-01-19 | $9.13 | $9.28 | $9.00 | $9.09 | $8.97 | 11,766,380 |
| 2018-01-18 | $9.26 | $9.30 | $9.12 | $9.15 | $9.03 | 7,125,020 |
| 2018-01-17 | $9.40 | $9.45 | $9.15 | $9.23 | $9.11 | 13,474,500 |
| 2018-01-16 | $8.82 | $9.46 | $8.82 | $9.38 | $9.25 | 18,432,190 |
| 2018-01-15 | $9.19 | $9.25 | $8.85 | $8.92 | $8.80 | 8,810,420 |
| 2018-01-12 | $9.08 | $9.37 | $9.04 | $9.19 | $9.07 | 10,405,120 |
| 2018-01-11 | $9.06 | $9.14 | $8.96 | $9.09 | $8.97 | 5,732,210 |
| 2018-01-10 | $9.18 | $9.24 | $8.96 | $9.06 | $8.94 | 9,128,660 |
| 2018-01-09 | $9.12 | $9.38 | $9.11 | $9.26 | $9.14 | 11,425,580 |
| 2018-01-08 | $9.17 | $9.35 | $9.11 | $9.18 | $9.06 | 12,164,390 |
| 2018-01-05 | $8.93 | $9.33 | $8.90 | $9.19 | $9.07 | 16,785,190 |
| 2018-01-04 | $8.98 | $8.99 | $8.88 | $8.91 | $8.79 | 5,350,270 |
| 2018-01-03 | $8.72 | $9.03 | $8.72 | $9.00 | $8.88 | 9,426,090 |
| 2018-01-02 | $8.60 | $8.79 | $8.57 | $8.73 | $8.61 | 5,418,680 |
| 2018-01-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.47 | 0 |
| 2017-12-29 | $8.45 | $8.60 | $8.43 | $8.58 | $8.47 | 4,037,450 |
| 2017-12-28 | $8.43 | $8.54 | $8.41 | $8.48 | $8.37 | 6,347,930 |
| 2017-12-27 | $8.69 | $8.73 | $8.40 | $8.44 | $8.33 | 7,095,070 |
| 2017-12-26 | $8.69 | $8.75 | $8.65 | $8.71 | $8.59 | 2,199,490 |
| 2017-12-25 | $8.76 | $8.83 | $8.62 | $8.76 | $8.64 | 5,456,850 |
| 2017-12-22 | $8.62 | $8.77 | $8.59 | $8.77 | $8.65 | 3,727,380 |
| 2017-12-21 | $8.64 | $8.73 | $8.56 | $8.69 | $8.57 | 2,917,360 |
| 2017-12-20 | $8.73 | $8.78 | $8.56 | $8.59 | $8.48 | 3,392,210 |
| 2017-12-19 | $8.69 | $8.81 | $8.68 | $8.73 | $8.61 | 2,416,200 |
| 2017-12-18 | $8.60 | $8.74 | $8.60 | $8.69 | $8.57 | 3,027,040 |
| 2017-12-15 | $8.90 | $8.90 | $8.59 | $8.60 | $8.49 | 6,552,510 |
| 2017-12-14 | $8.94 | $8.95 | $8.85 | $8.88 | $8.76 | 3,209,950 |
| 2017-12-13 | $8.87 | $8.94 | $8.85 | $8.92 | $8.80 | 3,119,970 |
| 2017-12-12 | $8.94 | $9.01 | $8.86 | $8.87 | $8.75 | 4,902,640 |
| 2017-12-11 | $8.98 | $8.98 | $8.89 | $8.94 | $8.82 | 3,409,410 |
| 2017-12-08 | $8.96 | $9.00 | $8.88 | $8.98 | $8.86 | 3,617,520 |
| 2017-12-07 | $8.85 | $9.00 | $8.81 | $8.94 | $8.82 | 3,391,960 |
| 2017-12-06 | $8.76 | $8.90 | $8.76 | $8.85 | $8.73 | 2,797,110 |
| 2017-12-05 | $8.94 | $8.99 | $8.77 | $8.80 | $8.68 | 5,272,330 |
| 2017-12-04 | $8.99 | $9.04 | $8.92 | $8.99 | $8.87 | 5,327,730 |
| 2017-12-01 | $8.99 | $9.03 | $8.91 | $8.96 | $8.84 | 3,168,430 |
| 2017-11-30 | $9.00 | $9.13 | $8.93 | $8.93 | $8.81 | 4,524,810 |
| 2017-11-29 | $8.85 | $9.03 | $8.80 | $9.02 | $8.90 | 6,107,960 |
| 2017-11-28 | $8.95 | $8.98 | $8.81 | $8.91 | $8.79 | 4,360,980 |
| 2017-11-27 | $8.90 | $9.02 | $8.89 | $8.92 | $8.80 | 3,237,750 |
| 2017-11-24 | $8.80 | $8.99 | $8.75 | $8.97 | $8.85 | 5,675,160 |
| 2017-11-23 | $8.97 | $9.07 | $8.80 | $8.80 | $8.68 | 6,496,680 |
| 2017-11-22 | $8.84 | $9.02 | $8.76 | $8.97 | $8.85 | 6,031,370 |
| 2017-11-21 | $8.97 | $9.03 | $8.80 | $8.88 | $8.76 | 6,658,340 |
| 2017-11-20 | $9.06 | $9.08 | $8.79 | $9.01 | $8.89 | 7,715,320 |
| 2017-11-17 | $9.17 | $9.26 | $9.03 | $9.06 | $8.94 | 6,621,790 |
| 2017-11-16 | $9.14 | $9.32 | $9.09 | $9.18 | $9.06 | 8,763,200 |
| 2017-11-15 | $9.02 | $9.24 | $9.00 | $9.14 | $9.02 | 7,394,790 |
| 2017-11-14 | $9.09 | $9.16 | $8.91 | $9.07 | $8.95 | 10,234,380 |
| 2017-11-13 | $9.09 | $9.18 | $9.07 | $9.09 | $8.97 | 7,215,010 |
| 2017-11-10 | $9.15 | $9.15 | $9.06 | $9.09 | $8.97 | 8,268,100 |
| 2017-11-09 | $9.16 | $9.20 | $9.03 | $9.12 | $9.00 | 8,853,260 |
| 2017-11-08 | $9.19 | $9.37 | $9.14 | $9.20 | $9.08 | 6,345,830 |
| 2017-11-07 | $9.25 | $9.25 | $9.11 | $9.18 | $9.06 | 8,275,920 |
| 2017-11-06 | $9.10 | $9.26 | $8.97 | $9.25 | $9.13 | 13,498,530 |
| 2017-11-03 | $9.27 | $9.29 | $9.01 | $9.09 | $8.97 | 13,167,660 |
| 2017-11-02 | $9.22 | $9.28 | $9.10 | $9.23 | $9.11 | 12,387,550 |
| 2017-11-01 | $9.46 | $9.54 | $9.19 | $9.23 | $9.11 | 19,564,100 |
| 2017-10-31 | $9.60 | $9.72 | $9.43 | $9.48 | $9.35 | 12,528,160 |
| 2017-10-30 | $9.96 | $10.05 | $9.52 | $9.68 | $9.55 | 17,049,720 |
| 2017-10-27 | $10.12 | $10.21 | $10.04 | $10.09 | $9.96 | 8,798,590 |
| 2017-10-26 | $10.16 | $10.17 | $10.03 | $10.10 | $9.97 | 11,341,570 |
| 2017-10-25 | $9.84 | $10.49 | $9.82 | $10.18 | $10.04 | 17,548,140 |
| 2017-10-24 | $9.91 | $9.95 | $9.73 | $9.82 | $9.69 | 5,689,230 |
| 2017-10-23 | $9.87 | $9.95 | $9.79 | $9.95 | $9.82 | 4,259,240 |
| 2017-10-20 | $9.73 | $9.94 | $9.71 | $9.83 | $9.70 | 5,243,050 |
| 2017-10-19 | $9.88 | $9.96 | $9.68 | $9.77 | $9.64 | 10,725,980 |
| 2017-10-18 | $10.07 | $10.07 | $9.87 | $9.98 | $9.85 | 10,209,550 |
| 2017-10-17 | $9.95 | $10.16 | $9.92 | $10.03 | $9.90 | 7,125,930 |
| 2017-10-16 | $10.35 | $10.37 | $9.99 | $10.00 | $9.87 | 12,578,910 |
| 2017-10-13 | $10.30 | $10.43 | $10.30 | $10.38 | $10.24 | 5,361,130 |
| 2017-10-12 | $10.41 | $10.54 | $10.34 | $10.38 | $10.24 | 6,833,480 |
| 2017-10-11 | $10.58 | $10.64 | $10.46 | $10.54 | $10.40 | 9,205,930 |
| 2017-10-10 | $10.39 | $10.53 | $10.39 | $10.46 | $10.32 | 8,164,590 |
| 2017-10-09 | $10.39 | $10.52 | $10.34 | $10.42 | $10.28 | 9,964,750 |
| 2017-10-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2017-10-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2017-10-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2017-10-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2017-10-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 0 |
| 2017-09-29 | $10.16 | $10.37 | $10.16 | $10.21 | $10.07 | 10,119,800 |
| 2017-09-28 | $10.44 | $10.44 | $10.12 | $10.18 | $10.04 | 10,602,740 |
| 2017-09-27 | $10.26 | $10.43 | $10.21 | $10.38 | $10.24 | 9,634,450 |
| 2017-09-26 | $10.17 | $10.30 | $9.98 | $10.25 | $10.11 | 12,310,970 |
| 2017-09-25 | $10.48 | $10.53 | $10.00 | $10.07 | $9.94 | 22,096,930 |
| 2017-09-22 | $10.69 | $10.80 | $10.53 | $10.57 | $10.43 | 13,142,880 |
| 2017-09-21 | $11.00 | $11.05 | $10.66 | $10.69 | $10.55 | 22,101,830 |
| 2017-09-20 | $10.59 | $11.00 | $10.51 | $10.99 | $10.84 | 25,523,320 |
| 2017-09-19 | $10.45 | $10.75 | $10.38 | $10.60 | $10.46 | 16,143,270 |
| 2017-09-18 | $10.41 | $10.52 | $10.34 | $10.40 | $10.26 | 11,133,550 |
| 2017-09-15 | $10.39 | $10.63 | $10.31 | $10.44 | $10.30 | 19,210,940 |
| 2017-09-14 | $10.35 | $10.44 | $10.28 | $10.33 | $10.19 | 11,896,450 |
| 2017-09-13 | $10.14 | $10.33 | $10.10 | $10.32 | $10.18 | 11,450,200 |
| 2017-09-12 | $10.27 | $10.27 | $10.12 | $10.14 | $10.00 | 11,499,690 |
| 2017-09-11 | $9.97 | $10.26 | $9.95 | $10.23 | $10.09 | 12,975,870 |
| 2017-09-08 | $9.97 | $10.05 | $9.90 | $9.99 | $9.86 | 10,955,070 |
| 2017-09-07 | $10.01 | $10.22 | $9.90 | $9.97 | $9.84 | 19,340,600 |
| 2017-09-06 | $9.85 | $10.07 | $9.83 | $9.98 | $9.85 | 20,357,230 |
| 2017-09-05 | $9.60 | $9.95 | $9.60 | $9.88 | $9.75 | 23,846,150 |
| 2017-09-04 | $9.55 | $9.67 | $9.43 | $9.62 | $9.49 | 14,575,260 |
| 2017-09-01 | $9.56 | $9.66 | $9.53 | $9.59 | $9.46 | 12,803,840 |
| 2017-08-31 | $9.55 | $9.65 | $9.51 | $9.58 | $9.45 | 12,463,300 |
| 2017-08-30 | $9.46 | $9.67 | $9.41 | $9.58 | $9.45 | 18,687,670 |
| 2017-08-29 | $9.38 | $9.53 | $9.34 | $9.44 | $9.31 | 14,060,930 |
| 2017-08-28 | $9.38 | $9.45 | $9.28 | $9.36 | $9.24 | 16,836,320 |
| 2017-08-25 | $9.23 | $9.37 | $9.18 | $9.35 | $9.23 | 14,363,370 |
| 2017-08-24 | $9.05 | $9.26 | $9.01 | $9.24 | $9.12 | 12,184,630 |
| 2017-08-23 | $9.02 | $9.11 | $8.98 | $9.07 | $8.95 | 5,626,240 |
| 2017-08-22 | $9.13 | $9.14 | $9.00 | $9.02 | $8.90 | 7,470,500 |
| 2017-08-21 | $9.06 | $9.17 | $9.05 | $9.12 | $9.00 | 5,952,330 |
| 2017-08-18 | $9.04 | $9.17 | $9.00 | $9.08 | $8.96 | 9,001,480 |
| 2017-08-17 | $8.96 | $9.11 | $8.88 | $9.08 | $8.96 | 7,280,360 |
| 2017-08-16 | $8.89 | $8.96 | $8.88 | $8.94 | $8.82 | 5,626,600 |
| 2017-08-15 | $8.88 | $9.00 | $8.86 | $8.92 | $8.80 | 5,523,140 |
| 2017-08-14 | $8.82 | $8.94 | $8.80 | $8.90 | $8.78 | 5,992,260 |
| 2017-08-11 | $8.90 | $8.94 | $8.70 | $8.82 | $8.70 | 13,975,890 |
| 2017-08-10 | $9.18 | $9.18 | $8.93 | $9.00 | $8.88 | 10,397,190 |
| 2017-08-09 | $9.17 | $9.22 | $9.08 | $9.19 | $9.07 | 9,611,600 |
| 2017-08-08 | $9.17 | $9.20 | $9.06 | $9.12 | $9.00 | 9,663,100 |
| 2017-08-07 | $9.11 | $9.25 | $9.07 | $9.16 | $9.04 | 7,890,090 |
| 2017-08-04 | $9.18 | $9.23 | $9.09 | $9.14 | $9.02 | 9,573,850 |
| 2017-08-03 | $9.11 | $9.22 | $9.04 | $9.13 | $9.01 | 9,870,070 |
| 2017-08-02 | $9.30 | $9.37 | $9.12 | $9.16 | $9.04 | 13,506,850 |
| 2017-08-01 | $9.40 | $9.47 | $9.26 | $9.30 | $9.18 | 11,787,240 |
| 2017-07-31 | $9.41 | $9.49 | $9.25 | $9.42 | $9.29 | 14,672,810 |
| 2017-07-28 | $9.46 | $9.59 | $9.37 | $9.39 | $9.26 | 16,587,990 |
| 2017-07-27 | $9.27 | $9.85 | $9.27 | $9.54 | $9.41 | 37,091,440 |
| 2017-07-26 | $9.27 | $9.48 | $9.10 | $9.35 | $9.23 | 34,329,090 |
| 2017-07-25 | $9.57 | $9.67 | $9.15 | $9.25 | $9.13 | 55,880,290 |
| 2017-07-24 | $9.21 | $9.59 | $9.21 | $9.59 | $9.46 | 55,781,780 |
| 2017-07-21 | $8.37 | $8.74 | $8.34 | $8.72 | $8.60 | 12,839,690 |
| 2017-07-20 | $8.35 | $8.43 | $8.30 | $8.40 | $8.29 | 11,355,410 |
| 2017-07-19 | $8.35 | $8.40 | $8.09 | $8.40 | $8.29 | 12,006,220 |
| 2017-07-18 | $8.46 | $8.58 | $8.25 | $8.37 | $8.26 | 7,657,800 |
| 2017-07-17 | $8.73 | $8.80 | $8.35 | $8.55 | $8.44 | 8,564,520 |
| 2017-07-14 | $8.72 | $8.85 | $8.68 | $8.82 | $8.70 | 4,449,360 |
| 2017-07-13 | $8.71 | $8.89 | $8.59 | $8.75 | $8.63 | 7,457,870 |
| 2017-07-12 | $8.85 | $8.85 | $8.01 | $8.72 | $8.60 | 7,866,270 |
| 2017-07-11 | $8.91 | $8.99 | $8.88 | $8.90 | $8.68 | 4,623,050 |
| 2017-07-10 | $9.08 | $9.11 | $8.88 | $8.96 | $8.74 | 9,874,540 |
| 2017-07-07 | $9.10 | $9.11 | $8.99 | $9.09 | $8.87 | 8,844,870 |
| 2017-07-06 | $9.18 | $9.18 | $9.03 | $9.14 | $8.92 | 6,647,050 |
| 2017-07-05 | $9.13 | $9.19 | $9.10 | $9.17 | $8.95 | 5,011,430 |
| 2017-07-04 | $9.21 | $9.23 | $9.10 | $9.12 | $8.90 | 4,993,110 |
| 2017-07-03 | $9.08 | $9.23 | $8.98 | $9.22 | $8.99 | 6,557,400 |
| 2017-06-30 | $9.06 | $9.13 | $9.02 | $9.06 | $8.84 | 6,553,980 |
| 2017-06-29 | $9.20 | $9.23 | $9.05 | $9.08 | $8.86 | 5,246,600 |
| 2017-06-28 | $9.16 | $9.21 | $9.11 | $9.19 | $8.96 | 5,996,100 |
| 2017-06-27 | $9.23 | $9.24 | $9.12 | $9.18 | $8.95 | 6,792,230 |
| 2017-06-26 | $9.16 | $9.29 | $9.11 | $9.18 | $8.95 | 9,130,260 |
| 2017-06-23 | $9.14 | $9.18 | $9.01 | $9.14 | $8.92 | 10,108,310 |
| 2017-06-22 | $9.78 | $9.85 | $8.95 | $9.17 | $8.95 | 23,605,680 |
| 2017-06-21 | $9.77 | $9.90 | $9.73 | $9.83 | $9.59 | 4,999,140 |
| 2017-06-20 | $9.67 | $9.81 | $9.63 | $9.78 | $9.54 | 4,296,460 |
| 2017-06-19 | $9.56 | $9.72 | $9.55 | $9.70 | $9.46 | 6,016,030 |
| 2017-06-16 | $9.56 | $9.73 | $9.51 | $9.61 | $9.37 | 5,431,730 |
| 2017-06-15 | $9.49 | $9.62 | $9.49 | $9.60 | $9.36 | 5,674,850 |
| 2017-06-14 | $9.47 | $9.60 | $9.45 | $9.48 | $9.25 | 3,947,500 |
| 2017-06-13 | $9.45 | $9.66 | $9.43 | $9.50 | $9.27 | 8,853,730 |
| 2017-06-12 | $9.46 | $9.70 | $9.28 | $9.50 | $9.27 | 11,915,430 |
| 2017-06-09 | $9.13 | $9.51 | $9.01 | $9.48 | $9.25 | 13,503,190 |
| 2017-06-08 | $9.03 | $9.16 | $9.02 | $9.14 | $8.92 | 7,777,200 |
| 2017-06-07 | $8.99 | $9.15 | $8.95 | $9.10 | $8.88 | 8,669,120 |
| 2017-06-06 | $9.00 | $9.05 | $8.89 | $8.99 | $8.77 | 6,310,340 |
| 2017-06-05 | $8.80 | $9.09 | $8.78 | $9.00 | $8.78 | 11,677,470 |
| 2017-06-02 | $8.58 | $8.92 | $8.56 | $8.85 | $8.63 | 10,311,540 |
| 2017-06-01 | $8.88 | $8.91 | $8.61 | $8.69 | $8.48 | 10,661,940 |
| 2017-05-31 | $8.85 | $8.96 | $8.75 | $8.89 | $8.67 | 13,918,670 |
| 2017-05-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.44 | 0 |
| 2017-05-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.44 | 0 |
| 2017-05-26 | $8.82 | $8.82 | $8.57 | $8.65 | $8.44 | 9,609,310 |
| 2017-05-25 | $8.66 | $8.87 | $8.52 | $8.83 | $8.61 | 14,502,010 |
| 2017-05-24 | $8.64 | $8.75 | $8.53 | $8.60 | $8.39 | 13,649,510 |
| 2017-05-23 | $9.14 | $9.14 | $8.55 | $8.62 | $8.41 | 11,672,150 |
| 2017-05-22 | $9.21 | $9.28 | $8.99 | $9.09 | $8.87 | 7,124,620 |
| 2017-05-19 | $9.19 | $9.35 | $9.14 | $9.24 | $9.01 | 9,072,500 |
| 2017-05-18 | $9.21 | $9.27 | $9.13 | $9.19 | $8.96 | 6,888,220 |
| 2017-05-17 | $9.31 | $9.39 | $9.23 | $9.26 | $9.03 | 6,903,070 |
| 2017-05-16 | $9.21 | $9.37 | $8.95 | $9.34 | $9.11 | 12,378,690 |
| 2017-05-15 | $9.21 | $9.32 | $9.20 | $9.25 | $9.02 | 6,246,050 |
| 2017-05-12 | $9.20 | $9.40 | $9.16 | $9.22 | $8.99 | 6,112,500 |
| 2017-05-11 | $9.21 | $9.34 | $9.02 | $9.18 | $8.95 | 5,902,480 |
| 2017-05-10 | $9.55 | $9.61 | $9.20 | $9.28 | $9.05 | 8,866,080 |
| 2017-05-09 | $9.50 | $9.60 | $9.36 | $9.55 | $9.32 | 11,272,830 |
| 2017-05-08 | $9.81 | $9.84 | $9.51 | $9.52 | $9.29 | 7,429,310 |
| 2017-05-05 | $9.90 | $9.95 | $9.81 | $9.82 | $9.58 | 7,388,020 |
| 2017-05-04 | $10.01 | $10.04 | $9.92 | $9.94 | $9.70 | 6,425,190 |
| 2017-05-03 | $9.99 | $10.01 | $9.83 | $9.95 | $9.71 | 5,264,840 |
| 2017-05-02 | $10.18 | $10.20 | $9.94 | $9.97 | $9.73 | 9,826,020 |
| 2017-05-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.99 | 0 |
| 2017-04-28 | $10.30 | $10.43 | $10.18 | $10.24 | $9.99 | 9,614,490 |
| 2017-04-27 | $10.61 | $10.61 | $9.98 | $10.21 | $9.96 | 18,440,400 |
| 2017-04-26 | $10.64 | $10.70 | $10.49 | $10.61 | $10.35 | 6,150,570 |
| 2017-04-25 | $11.00 | $11.07 | $10.59 | $10.60 | $10.34 | 15,352,900 |
| 2017-04-24 | $10.85 | $11.09 | $10.69 | $11.06 | $10.79 | 11,287,000 |
| 2017-04-21 | $10.78 | $11.03 | $10.74 | $10.99 | $10.72 | 10,990,140 |
| 2017-04-20 | $10.88 | $10.95 | $10.50 | $10.77 | $10.51 | 9,263,200 |
| 2017-04-19 | $10.83 | $10.92 | $10.70 | $10.88 | $10.61 | 9,944,580 |
| 2017-04-18 | $11.11 | $11.15 | $10.79 | $10.85 | $10.58 | 11,925,390 |
| 2017-04-17 | $11.20 | $11.30 | $11.00 | $11.12 | $10.85 | 10,839,100 |
| 2017-04-14 | $11.45 | $11.45 | $11.22 | $11.25 | $10.97 | 12,343,810 |
| 2017-04-13 | $11.07 | $11.49 | $10.97 | $11.41 | $11.13 | 20,708,100 |
| 2017-04-12 | $11.22 | $11.23 | $10.96 | $11.04 | $10.77 | 14,736,330 |
| 2017-04-11 | $11.06 | $11.37 | $11.03 | $11.24 | $10.96 | 26,446,540 |
| 2017-04-10 | $10.83 | $11.18 | $10.83 | $11.06 | $10.79 | 19,655,970 |
| 2017-04-07 | $11.03 | $11.10 | $10.92 | $10.94 | $10.67 | 15,943,250 |
| 2017-04-06 | $11.24 | $11.28 | $11.02 | $11.07 | $10.80 | 18,814,530 |
| 2017-04-05 | $11.39 | $11.39 | $11.01 | $11.35 | $11.07 | 43,334,270 |
| 2017-04-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.60 | 0 |
| 2017-04-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.60 | 0 |
| 2017-03-31 | $10.90 | $10.96 | $10.78 | $10.87 | $10.60 | 7,128,170 |
| 2017-03-30 | $11.23 | $11.23 | $10.85 | $10.88 | $10.61 | 8,498,910 |
| 2017-03-29 | $11.30 | $11.34 | $11.07 | $11.21 | $10.94 | 9,622,750 |
| 2017-03-28 | $11.40 | $11.41 | $11.31 | $11.32 | $11.04 | 6,561,340 |
| 2017-03-27 | $11.42 | $11.48 | $11.32 | $11.40 | $11.12 | 5,335,000 |
| 2017-03-24 | $11.52 | $11.59 | $11.35 | $11.37 | $11.09 | 9,429,080 |
| 2017-03-23 | $11.54 | $11.60 | $11.43 | $11.52 | $11.24 | 14,664,110 |
| 2017-03-22 | $11.25 | $11.56 | $11.25 | $11.48 | $11.20 | 10,954,350 |
| 2017-03-21 | $11.34 | $11.50 | $11.31 | $11.38 | $11.10 | 9,285,550 |
| 2017-03-20 | $11.15 | $11.41 | $11.15 | $11.31 | $11.03 | 12,554,840 |
| 2017-03-17 | $11.30 | $11.45 | $11.14 | $11.19 | $10.92 | 12,012,490 |
| 2017-03-16 | $11.20 | $11.33 | $11.20 | $11.30 | $11.02 | 8,729,330 |
| 2017-03-15 | $11.20 | $11.27 | $11.12 | $11.17 | $10.90 | 7,384,130 |
| 2017-03-14 | $11.36 | $11.45 | $11.17 | $11.25 | $10.97 | 9,989,950 |
| 2017-03-13 | $11.26 | $11.42 | $11.20 | $11.36 | $11.08 | 7,573,590 |
| 2017-03-10 | $11.30 | $11.47 | $11.20 | $11.29 | $11.01 | 10,588,020 |
| 2017-03-09 | $11.36 | $11.43 | $11.13 | $11.29 | $11.01 | 8,041,320 |
| 2017-03-08 | $11.36 | $11.44 | $11.29 | $11.36 | $11.08 | 7,393,700 |
| 2017-03-07 | $11.38 | $11.38 | $11.28 | $11.36 | $11.08 | 9,611,600 |
| 2017-03-06 | $11.48 | $11.58 | $11.31 | $11.35 | $11.07 | 17,571,010 |
| 2017-03-03 | $11.55 | $11.62 | $11.34 | $11.57 | $11.29 | 16,183,020 |
| 2017-03-02 | $11.28 | $11.58 | $11.22 | $11.56 | $11.28 | 21,435,410 |
| 2017-03-01 | $11.06 | $11.43 | $10.97 | $11.26 | $10.98 | 23,893,500 |
| 2017-02-28 | $10.97 | $11.07 | $10.91 | $11.06 | $10.79 | 5,795,990 |
| 2017-02-27 | $11.13 | $11.27 | $10.90 | $10.97 | $10.70 | 10,236,170 |
| 2017-02-24 | $10.90 | $11.14 | $10.90 | $11.13 | $10.86 | 8,531,770 |
| 2017-02-23 | $11.07 | $11.07 | $10.90 | $10.91 | $10.64 | 6,574,240 |
| 2017-02-22 | $10.97 | $11.08 | $10.85 | $11.06 | $10.79 | 9,749,540 |
| 2017-02-21 | $10.72 | $11.02 | $10.72 | $10.97 | $10.70 | 11,874,280 |
| 2017-02-20 | $10.63 | $10.75 | $10.61 | $10.70 | $10.44 | 6,251,920 |
| 2017-02-17 | $10.80 | $10.80 | $10.60 | $10.63 | $10.37 | 7,784,970 |
| 2017-02-16 | $10.77 | $10.85 | $10.70 | $10.81 | $10.54 | 8,953,370 |
| 2017-02-15 | $10.88 | $10.94 | $10.70 | $10.77 | $10.51 | 9,614,250 |
| 2017-02-14 | $10.96 | $10.96 | $10.78 | $10.80 | $10.54 | 6,843,770 |
| 2017-02-13 | $10.83 | $11.03 | $10.83 | $10.94 | $10.67 | 9,390,000 |
| 2017-02-10 | $10.86 | $10.97 | $10.79 | $10.89 | $10.62 | 7,166,200 |
| 2017-02-09 | $10.76 | $11.02 | $10.75 | $10.91 | $10.64 | 8,904,230 |
| 2017-02-08 | $10.63 | $10.78 | $10.61 | $10.75 | $10.49 | 6,362,800 |
| 2017-02-07 | $10.65 | $10.70 | $10.55 | $10.68 | $10.42 | 5,218,420 |
| 2017-02-06 | $10.64 | $10.68 | $10.51 | $10.65 | $10.39 | 5,024,320 |
| 2017-02-03 | $10.64 | $10.68 | $10.51 | $10.57 | $10.31 | 5,090,710 |
| 2017-02-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-02-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-01-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-01-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-01-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-01-26 | $10.48 | $10.76 | $10.48 | $10.63 | $10.37 | 10,721,120 |
| 2017-01-25 | $10.25 | $10.34 | $10.21 | $10.29 | $10.04 | 3,748,160 |
| 2017-01-24 | $10.25 | $10.32 | $10.17 | $10.26 | $10.01 | 5,202,680 |
| 2017-01-23 | $10.15 | $10.34 | $10.08 | $10.26 | $10.01 | 8,842,640 |
| 2017-01-20 | $10.19 | $10.28 | $10.13 | $10.23 | $9.98 | 8,009,340 |
| 2017-01-19 | $10.35 | $10.40 | $10.16 | $10.19 | $9.94 | 7,525,940 |
| 2017-01-18 | $10.33 | $10.42 | $10.22 | $10.39 | $10.14 | 4,940,050 |
| 2017-01-17 | $10.29 | $10.45 | $10.15 | $10.38 | $10.13 | 10,219,100 |
| 2017-01-16 | $10.16 | $10.50 | $10.01 | $10.46 | $10.20 | 15,222,290 |
| 2017-01-13 | $10.35 | $10.43 | $9.93 | $10.28 | $10.03 | 24,432,590 |
| 2017-01-12 | $10.79 | $10.82 | $10.24 | $10.34 | $10.09 | 12,441,460 |
| 2017-01-11 | $10.83 | $10.86 | $10.73 | $10.74 | $10.48 | 5,864,400 |
| 2017-01-10 | $10.78 | $10.85 | $10.69 | $10.83 | $10.56 | 7,022,260 |
| 2017-01-09 | $10.87 | $10.88 | $10.63 | $10.76 | $10.50 | 11,005,920 |
| 2017-01-06 | $10.89 | $10.90 | $10.76 | $10.88 | $10.61 | 6,231,310 |
| 2017-01-05 | $10.87 | $10.93 | $10.78 | $10.90 | $10.63 | 5,557,800 |
| 2017-01-04 | $10.75 | $10.93 | $10.73 | $10.85 | $10.58 | 8,272,260 |
| 2017-01-03 | $10.68 | $10.80 | $10.67 | $10.74 | $10.48 | 4,498,900 |
| 2017-01-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.48 | 0 |
| 2016-12-30 | $10.63 | $10.77 | $10.52 | $10.74 | $10.48 | 8,482,910 |
| 2016-12-29 | $10.83 | $10.97 | $10.43 | $10.63 | $10.37 | 16,547,670 |
| 2016-12-28 | $10.90 | $11.06 | $10.85 | $10.93 | $10.66 | 5,224,790 |
| 2016-12-27 | $10.91 | $11.03 | $10.90 | $10.94 | $10.67 | 4,586,950 |
| 2016-12-26 | $10.94 | $11.02 | $10.76 | $10.96 | $10.69 | 5,552,240 |
| 2016-12-23 | $10.94 | $11.00 | $10.87 | $10.94 | $10.67 | 3,737,020 |
| 2016-12-22 | $11.02 | $11.08 | $10.90 | $11.00 | $10.73 | 4,296,280 |
| 2016-12-21 | $11.03 | $11.14 | $10.98 | $11.05 | $10.78 | 6,976,840 |
| 2016-12-20 | $11.01 | $11.07 | $10.93 | $11.00 | $10.73 | 4,285,130 |
| 2016-12-19 | $10.96 | $11.04 | $10.87 | $10.98 | $10.71 | 5,838,630 |
| 2016-12-16 | $10.83 | $11.07 | $10.83 | $10.99 | $10.72 | 4,910,670 |
| 2016-12-15 | $10.78 | $10.99 | $10.70 | $10.88 | $10.61 | 7,462,180 |
| 2016-12-14 | $11.08 | $11.18 | $10.81 | $10.83 | $10.56 | 12,168,760 |
| 2016-12-13 | $11.02 | $11.15 | $10.91 | $11.10 | $10.83 | 6,538,640 |
| 2016-12-12 | $11.30 | $11.36 | $10.87 | $11.00 | $10.73 | 19,832,360 |
| 2016-12-09 | $11.45 | $11.45 | $11.28 | $11.36 | $11.08 | 8,580,130 |
| 2016-12-08 | $11.45 | $11.58 | $11.39 | $11.39 | $11.11 | 5,822,880 |
| 2016-12-07 | $11.37 | $11.56 | $11.37 | $11.47 | $11.19 | 5,793,400 |
| 2016-12-06 | $11.54 | $11.54 | $11.38 | $11.46 | $11.18 | 6,729,360 |
| 2016-12-05 | $11.69 | $11.69 | $11.42 | $11.49 | $11.21 | 14,820,430 |
| 2016-12-02 | $11.95 | $11.97 | $11.69 | $11.78 | $11.49 | 12,092,220 |
| 2016-12-01 | $11.72 | $12.18 | $11.69 | $11.95 | $11.66 | 18,220,070 |
| 2016-11-30 | $12.00 | $12.05 | $11.65 | $11.72 | $11.43 | 15,498,840 |
| 2016-11-29 | $12.09 | $12.22 | $11.93 | $12.02 | $11.73 | 16,963,510 |
| 2016-11-28 | $12.27 | $12.45 | $12.08 | $12.15 | $11.85 | 17,343,940 |
| 2016-11-25 | $12.03 | $12.37 | $12.01 | $12.26 | $11.96 | 21,212,930 |
| 2016-11-24 | $12.02 | $12.38 | $11.95 | $11.98 | $11.69 | 23,812,530 |
| 2016-11-23 | $12.18 | $12.47 | $12.04 | $12.06 | $11.76 | 23,280,460 |
| 2016-11-22 | $11.74 | $12.22 | $11.70 | $12.13 | $11.83 | 29,890,300 |
| 2016-11-21 | $11.56 | $11.79 | $11.55 | $11.74 | $11.45 | 17,723,740 |
| 2016-11-18 | $11.60 | $12.00 | $11.54 | $11.63 | $11.34 | 26,173,340 |
| 2016-11-17 | $11.31 | $11.58 | $11.28 | $11.50 | $11.22 | 17,532,530 |
| 2016-11-16 | $11.23 | $11.35 | $11.18 | $11.34 | $11.06 | 10,279,860 |
| 2016-11-15 | $11.30 | $11.30 | $11.12 | $11.19 | $10.92 | 11,696,060 |
| 2016-11-14 | $11.37 | $11.40 | $11.23 | $11.27 | $10.99 | 10,624,730 |
| 2016-11-11 | $11.25 | $11.45 | $11.25 | $11.37 | $11.09 | 13,879,670 |
| 2016-11-10 | $11.16 | $11.41 | $11.09 | $11.24 | $10.96 | 17,091,380 |
| 2016-11-09 | $11.15 | $11.21 | $11.00 | $11.07 | $10.80 | 14,048,750 |
| 2016-11-08 | $11.17 | $11.19 | $11.08 | $11.15 | $10.88 | 7,776,430 |
| 2016-11-07 | $11.32 | $11.36 | $11.07 | $11.15 | $10.88 | 9,080,570 |
| 2016-11-04 | $11.26 | $11.44 | $11.14 | $11.31 | $11.03 | 10,317,240 |
| 2016-11-03 | $11.08 | $11.33 | $11.05 | $11.30 | $11.02 | 14,535,470 |
| 2016-11-02 | $11.20 | $11.26 | $11.08 | $11.10 | $10.83 | 7,548,400 |
| 2016-11-01 | $11.11 | $11.25 | $11.03 | $11.23 | $10.95 | 11,073,260 |
| 2016-10-31 | $11.01 | $11.13 | $10.99 | $11.06 | $10.79 | 0 |
| 2016-10-28 | $11.07 | $11.12 | $10.83 | $10.86 | $10.59 | 7,239,080 |
| 2016-10-27 | $11.09 | $11.11 | $10.97 | $11.03 | $10.76 | 6,929,180 |
| 2016-10-26 | $11.12 | $11.24 | $11.02 | $11.10 | $10.83 | 10,304,540 |
| 2016-10-25 | $11.00 | $11.17 | $11.00 | $11.10 | $10.83 | 8,527,160 |
| 2016-10-24 | $10.90 | $11.18 | $10.89 | $11.07 | $10.80 | 12,519,200 |
| 2016-10-21 | $10.88 | $10.94 | $10.76 | $10.89 | $10.62 | 8,241,850 |
| 2016-10-20 | $10.90 | $10.99 | $10.79 | $10.94 | $10.67 | 10,456,240 |
| 2016-10-19 | $10.95 | $11.05 | $10.92 | $10.94 | $10.67 | 9,041,450 |
| 2016-10-18 | $10.86 | $10.97 | $10.81 | $10.90 | $10.63 | 9,358,800 |
| 2016-10-17 | $11.05 | $11.08 | $10.81 | $10.86 | $10.59 | 12,072,840 |
| 2016-10-14 | $11.10 | $11.12 | $10.91 | $11.02 | $10.75 | 8,557,440 |
| 2016-10-13 | $11.30 | $11.34 | $11.09 | $11.10 | $10.83 | 10,383,610 |
| 2016-10-12 | $11.18 | $11.42 | $11.15 | $11.28 | $11.00 | 8,492,060 |
| 2016-10-11 | $11.13 | $11.25 | $11.11 | $11.16 | $10.89 | 5,960,940 |
| 2016-10-10 | $11.12 | $11.24 | $10.80 | $11.22 | $10.94 | 14,812,130 |
| 2016-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2016-10-06 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2016-10-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2016-10-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2016-10-03 | $11.17 | $11.17 | $11.17 | $11.17 | $10.90 | 0 |
| 2016-09-30 | $11.24 | $11.27 | $11.15 | $11.17 | $10.90 | 4,149,380 |
| 2016-09-29 | $11.23 | $11.27 | $11.08 | $11.22 | $10.94 | 5,948,300 |
| 2016-09-28 | $11.15 | $11.21 | $11.03 | $11.17 | $10.90 | 6,945,240 |
| 2016-09-27 | $11.15 | $11.30 | $10.85 | $11.14 | $10.87 | 9,334,390 |
| 2016-09-26 | $11.50 | $11.50 | $11.13 | $11.16 | $10.89 | 9,667,630 |
| 2016-09-23 | $11.80 | $11.83 | $11.53 | $11.54 | $11.26 | 10,498,250 |
| 2016-09-22 | $11.58 | $11.85 | $11.58 | $11.83 | $11.54 | 18,939,700 |
| 2016-09-21 | $11.66 | $11.73 | $11.50 | $11.58 | $11.30 | 10,897,140 |
| 2016-09-20 | $11.45 | $11.57 | $11.41 | $11.50 | $11.22 | 7,211,300 |
| 2016-09-19 | $11.38 | $11.45 | $11.33 | $11.43 | $11.15 | 8,849,460 |
| 2016-09-16 | $11.38 | $11.38 | $11.38 | $11.38 | $11.10 | 0 |
| 2016-09-15 | $11.38 | $11.38 | $11.38 | $11.38 | $11.10 | 0 |
| 2016-09-14 | $11.51 | $11.51 | $11.38 | $11.38 | $11.10 | 5,043,670 |
| 2016-09-13 | $11.60 | $11.68 | $11.45 | $11.51 | $11.23 | 8,480,240 |
| 2016-09-12 | $11.17 | $11.67 | $11.10 | $11.65 | $11.36 | 17,020,860 |
| 2016-09-09 | $11.40 | $11.55 | $11.32 | $11.33 | $11.05 | 9,780,200 |
| 2016-09-08 | $11.56 | $11.67 | $11.33 | $11.45 | $11.17 | 12,608,870 |
| 2016-09-07 | $11.63 | $11.68 | $11.51 | $11.55 | $11.27 | 9,410,640 |
| 2016-09-06 | $11.40 | $11.72 | $11.37 | $11.64 | $11.35 | 14,680,330 |
| 2016-09-05 | $11.22 | $11.50 | $11.22 | $11.37 | $11.09 | 10,702,460 |
| 2016-09-02 | $11.42 | $11.45 | $11.06 | $11.30 | $11.02 | 22,143,960 |
| 2016-09-01 | $11.43 | $11.60 | $11.35 | $11.44 | $11.16 | 13,861,340 |
| 2016-08-31 | $11.70 | $11.80 | $11.32 | $11.47 | $11.19 | 31,654,520 |
| 2016-08-30 | $12.18 | $12.19 | $11.59 | $11.70 | $11.41 | 28,347,860 |
| 2016-08-29 | $11.80 | $12.12 | $11.80 | $12.00 | $11.71 | 20,984,420 |
| 2016-08-26 | $12.18 | $12.58 | $12.13 | $12.32 | $12.02 | 23,457,900 |
| 2016-08-25 | $12.06 | $12.12 | $11.74 | $12.10 | $11.80 | 12,513,920 |
| 2016-08-24 | $11.98 | $12.14 | $11.96 | $12.00 | $11.71 | 7,834,420 |
| 2016-08-23 | $11.97 | $12.13 | $11.94 | $12.05 | $11.75 | 9,295,010 |
| 2016-08-22 | $12.33 | $12.40 | $11.93 | $11.97 | $11.68 | 14,177,560 |
| 2016-08-19 | $12.35 | $12.53 | $12.21 | $12.32 | $12.02 | 14,127,350 |
| 2016-08-18 | $12.30 | $12.70 | $12.17 | $12.35 | $12.05 | 25,554,070 |
| 2016-08-17 | $12.20 | $12.55 | $12.19 | $12.31 | $12.01 | 22,011,560 |
| 2016-08-16 | $12.56 | $12.67 | $12.16 | $12.27 | $11.97 | 30,310,700 |
| 2016-08-15 | $12.40 | $12.64 | $12.31 | $12.56 | $12.25 | 29,092,160 |
| 2016-08-12 | $12.20 | $12.50 | $12.10 | $12.46 | $12.15 | 17,897,500 |
| 2016-08-11 | $12.58 | $12.70 | $12.19 | $12.26 | $11.96 | 23,139,880 |
| 2016-08-10 | $12.30 | $12.90 | $12.16 | $12.69 | $12.38 | 30,881,640 |
| 2016-08-09 | $12.09 | $12.58 | $11.89 | $12.35 | $12.05 | 36,797,530 |
| 2016-08-08 | $11.25 | $12.33 | $11.22 | $12.29 | $11.99 | 41,405,030 |
| 2016-08-05 | $11.53 | $11.54 | $11.29 | $11.32 | $11.04 | 17,084,780 |
| 2016-08-04 | $11.36 | $11.79 | $11.36 | $11.47 | $11.19 | 26,697,550 |
| 2016-08-03 | $11.14 | $11.66 | $11.14 | $11.41 | $11.13 | 36,437,520 |
| 2016-08-02 | $10.91 | $11.30 | $10.88 | $11.23 | $10.95 | 33,037,180 |
| 2016-08-01 | $10.93 | $11.32 | $10.78 | $11.14 | $10.87 | 70,928,780 |
| 2016-07-29 | $10.53 | $10.60 | $10.25 | $10.29 | $10.04 | 11,788,270 |
| 2016-07-28 | $10.79 | $10.81 | $10.34 | $10.53 | $10.27 | 18,061,220 |
| 2016-07-27 | $11.03 | $11.17 | $10.40 | $10.79 | $10.53 | 19,975,350 |
| 2016-07-26 | $10.81 | $11.09 | $10.80 | $11.04 | $10.77 | 12,255,930 |
| 2016-07-25 | $10.73 | $10.90 | $10.68 | $10.81 | $10.54 | 8,798,200 |
| 2016-07-22 | $10.90 | $10.91 | $10.70 | $10.74 | $10.48 | 8,096,140 |
| 2016-07-21 | $10.78 | $10.94 | $10.74 | $10.88 | $10.61 | 10,335,070 |
| 2016-07-20 | $10.80 | $10.95 | $10.78 | $10.80 | $10.54 | 8,647,320 |
| 2016-07-19 | $10.72 | $10.90 | $10.68 | $10.82 | $10.55 | 8,273,500 |
| 2016-07-18 | $11.10 | $11.20 | $10.70 | $10.75 | $10.49 | 22,396,260 |
| 2016-07-15 | $11.29 | $11.44 | $11.06 | $11.13 | $10.86 | 15,663,520 |
| 2016-07-14 | $10.91 | $11.29 | $10.91 | $11.27 | $10.99 | 21,499,670 |
| 2016-07-13 | $10.90 | $11.00 | $10.80 | $10.96 | $10.69 | 15,637,810 |
| 2016-07-12 | $10.74 | $10.92 | $10.67 | $10.88 | $10.61 | 18,298,010 |
| 2016-07-11 | $10.71 | $10.87 | $10.70 | $10.75 | $10.49 | 17,417,720 |
| 2016-07-08 | $10.70 | $10.94 | $10.65 | $10.75 | $10.49 | 20,006,900 |
| 2016-07-07 | $10.50 | $10.94 | $10.44 | $10.78 | $10.52 | 27,248,520 |
| 2016-07-06 | $10.35 | $10.57 | $10.31 | $10.53 | $10.27 | 16,578,670 |
| 2016-07-05 | $10.30 | $10.41 | $10.25 | $10.36 | $10.11 | 9,608,410 |
| 2016-07-04 | $10.00 | $10.40 | $10.00 | $10.30 | $10.05 | 13,215,640 |
| 2016-07-01 | $10.04 | $10.19 | $9.99 | $10.09 | $9.84 | 13,254,910 |
| 2016-06-30 | $9.97 | $10.07 | $9.92 | $10.02 | $9.77 | 10,131,980 |
| 2016-06-29 | $10.00 | $10.08 | $9.87 | $9.97 | $9.73 | 11,691,670 |
| 2016-06-28 | $9.73 | $10.05 | $9.70 | $10.01 | $9.76 | 16,314,060 |
| 2016-06-27 | $9.61 | $9.88 | $9.61 | $9.88 | $9.54 | 9,788,860 |
| 2016-06-24 | $9.74 | $9.94 | $9.50 | $9.76 | $9.43 | 14,025,790 |
| 2016-06-23 | $9.99 | $10.00 | $9.81 | $9.86 | $9.52 | 9,352,810 |
| 2016-06-22 | $9.82 | $10.03 | $9.79 | $9.97 | $9.63 | 9,220,010 |
| 2016-06-21 | $9.93 | $10.12 | $9.75 | $9.84 | $9.50 | 13,332,630 |
| 2016-06-20 | $9.91 | $9.95 | $9.69 | $9.91 | $9.57 | 15,246,520 |
| 2016-06-17 | $9.50 | $9.95 | $9.50 | $9.90 | $9.56 | 26,764,280 |
| 2016-06-16 | $9.60 | $9.74 | $9.44 | $9.49 | $9.17 | 16,556,970 |
| 2016-06-15 | $9.18 | $9.71 | $9.16 | $9.60 | $9.27 | 16,428,360 |
| 2016-06-14 | $9.40 | $9.40 | $9.21 | $9.30 | $8.98 | 14,251,460 |
| 2016-06-13 | $9.79 | $9.79 | $9.41 | $9.41 | $9.09 | 18,390,950 |
| 2016-06-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.56 | 0 |
| 2016-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.56 | 0 |
| 2016-06-08 | $9.99 | $10.00 | $9.70 | $9.90 | $9.56 | 10,205,520 |
| 2016-06-07 | $10.07 | $10.08 | $9.89 | $9.95 | $9.61 | 10,333,680 |
| 2016-06-06 | $10.20 | $10.33 | $9.92 | $10.01 | $9.67 | 13,500,530 |
| 2016-06-03 | $10.07 | $10.19 | $9.93 | $9.98 | $9.64 | 13,602,590 |
| 2016-06-02 | $9.70 | $10.17 | $9.70 | $10.10 | $9.75 | 25,589,280 |
| 2016-06-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.34 | 0 |
| 2016-05-31 | $9.14 | $9.70 | $9.10 | $9.67 | $9.34 | 32,990,440 |
| 2016-05-30 | $9.08 | $9.18 | $9.01 | $9.12 | $8.81 | 8,906,400 |
| 2016-05-27 | $9.20 | $9.25 | $9.07 | $9.12 | $8.81 | 16,454,390 |
| 2016-05-26 | $9.16 | $9.25 | $9.02 | $9.22 | $8.90 | 15,186,090 |
| 2016-05-25 | $9.29 | $9.35 | $9.13 | $9.14 | $8.83 | 11,549,040 |
| 2016-05-24 | $9.31 | $9.33 | $9.12 | $9.23 | $8.91 | 12,563,120 |
| 2016-05-23 | $9.32 | $9.42 | $9.28 | $9.34 | $9.02 | 10,812,040 |
| 2016-05-20 | $9.25 | $9.33 | $9.08 | $9.31 | $8.99 | 15,979,900 |
| 2016-05-19 | $9.38 | $9.48 | $9.22 | $9.25 | $8.93 | 15,436,980 |
| 2016-05-18 | $9.38 | $9.41 | $9.20 | $9.34 | $9.02 | 12,618,210 |
| 2016-05-17 | $9.41 | $9.58 | $9.27 | $9.53 | $9.20 | 16,929,330 |
| 2016-05-16 | $9.37 | $9.48 | $9.10 | $9.47 | $9.15 | 15,862,250 |
| 2016-05-13 | $9.61 | $9.66 | $9.31 | $9.37 | $9.05 | 17,283,960 |
| 2016-05-12 | $9.78 | $9.78 | $9.47 | $9.60 | $9.27 | 15,351,110 |
| 2016-05-11 | $9.97 | $10.05 | $9.72 | $9.82 | $9.48 | 16,996,030 |
| 2016-05-10 | $9.75 | $9.94 | $9.62 | $9.90 | $9.56 | 19,890,220 |
| 2016-05-09 | $10.35 | $10.40 | $9.63 | $9.82 | $9.48 | 22,585,400 |
| 2016-05-06 | $10.85 | $10.96 | $10.45 | $10.46 | $10.10 | 12,120,130 |
| 2016-05-05 | $10.87 | $10.95 | $10.70 | $10.85 | $10.48 | 12,483,990 |
| 2016-05-04 | $10.85 | $11.18 | $10.80 | $10.86 | $10.49 | 16,835,240 |
| 2016-05-03 | $10.50 | $10.95 | $10.44 | $10.91 | $10.54 | 14,853,660 |
| 2016-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.06 | 0 |
| 2016-04-29 | $10.40 | $10.55 | $10.33 | $10.42 | $10.06 | 10,558,740 |
| 2016-04-28 | $10.67 | $10.67 | $10.35 | $10.46 | $10.10 | 9,976,080 |
| 2016-04-27 | $10.63 | $10.84 | $10.58 | $10.65 | $10.29 | 11,844,270 |
| 2016-04-26 | $10.54 | $10.64 | $10.40 | $10.58 | $10.22 | 11,143,510 |
| 2016-04-25 | $10.53 | $10.56 | $10.35 | $10.54 | $10.18 | 7,430,620 |
| 2016-04-22 | $10.68 | $10.75 | $10.41 | $10.57 | $10.21 | 14,873,180 |
| 2016-04-21 | $10.70 | $10.92 | $10.59 | $10.63 | $10.27 | 12,089,830 |
| 2016-04-20 | $11.24 | $11.31 | $10.58 | $10.82 | $10.45 | 19,995,700 |
| 2016-04-19 | $11.45 | $11.56 | $11.12 | $11.22 | $10.84 | 14,482,160 |
| 2016-04-18 | $11.50 | $11.59 | $11.20 | $11.28 | $10.89 | 12,543,350 |
| 2016-04-15 | $11.86 | $11.86 | $11.48 | $11.61 | $11.21 | 15,239,380 |
| 2016-04-14 | $11.70 | $11.87 | $11.63 | $11.81 | $11.41 | 16,321,930 |
| 2016-04-13 | $11.51 | $11.86 | $11.50 | $11.62 | $11.22 | 30,247,080 |
| 2016-04-12 | $11.70 | $11.75 | $11.28 | $11.41 | $11.02 | 18,816,330 |
| 2016-04-11 | $11.41 | $11.75 | $11.35 | $11.66 | $11.26 | 23,988,330 |
| 2016-04-08 | $11.07 | $11.54 | $11.06 | $11.32 | $10.93 | 21,388,290 |
| 2016-04-07 | $11.49 | $11.49 | $11.16 | $11.17 | $10.79 | 19,675,280 |
| 2016-04-06 | $11.16 | $11.54 | $11.07 | $11.47 | $11.08 | 31,837,120 |
| 2016-04-05 | $10.81 | $11.07 | $10.62 | $11.01 | $10.63 | 20,053,830 |
| 2016-04-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.34 | 0 |
| 2016-04-01 | $10.79 | $10.84 | $10.46 | $10.71 | $10.34 | 12,305,120 |
| 2016-03-31 | $10.77 | $11.05 | $10.70 | $10.83 | $10.46 | 17,689,990 |
| 2016-03-30 | $10.56 | $10.76 | $10.48 | $10.75 | $10.38 | 15,701,020 |
| 2016-03-29 | $10.88 | $10.94 | $10.40 | $10.46 | $10.10 | 14,547,250 |
| 2016-03-28 | $11.05 | $11.20 | $10.88 | $10.90 | $10.53 | 13,414,340 |
| 2016-03-25 | $10.89 | $11.06 | $10.78 | $11.03 | $10.65 | 13,065,170 |
| 2016-03-24 | $11.19 | $11.32 | $10.81 | $10.90 | $10.53 | 18,282,280 |
| 2016-03-23 | $11.22 | $11.34 | $11.11 | $11.30 | $10.91 | 15,874,060 |
| 2016-03-22 | $11.42 | $11.79 | $11.28 | $11.39 | $11.00 | 31,758,260 |
| 2016-03-21 | $11.30 | $11.46 | $11.17 | $11.31 | $10.92 | 21,738,140 |
| 2016-03-18 | $10.88 | $11.29 | $10.88 | $11.11 | $10.73 | 26,431,040 |
| 2016-03-17 | $10.49 | $10.94 | $10.41 | $10.88 | $10.51 | 13,954,070 |
| 2016-03-16 | $10.52 | $10.63 | $10.36 | $10.56 | $10.20 | 11,195,910 |
| 2016-03-15 | $10.50 | $10.65 | $10.30 | $10.53 | $10.17 | 7,384,530 |
| 2016-03-14 | $10.32 | $10.85 | $10.32 | $10.52 | $10.16 | 12,776,250 |
| 2016-03-11 | $10.08 | $10.41 | $9.99 | $10.23 | $9.88 | 10,077,270 |
| 2016-03-10 | $10.80 | $10.85 | $10.25 | $10.26 | $9.91 | 10,500,310 |
| 2016-03-09 | $10.71 | $10.87 | $10.54 | $10.83 | $10.46 | 9,371,610 |
| 2016-03-08 | $11.06 | $11.08 | $10.50 | $11.05 | $10.67 | 11,335,030 |
| 2016-03-07 | $11.16 | $11.39 | $10.94 | $11.12 | $10.74 | 13,485,320 |
| 2016-03-04 | $11.13 | $11.28 | $10.70 | $11.03 | $10.65 | 23,629,700 |
| 2016-03-03 | $10.95 | $11.36 | $10.91 | $11.10 | $10.72 | 23,260,430 |
| 2016-03-02 | $10.24 | $11.06 | $10.22 | $10.98 | $10.60 | 23,131,940 |
| 2016-03-01 | $9.95 | $10.45 | $9.80 | $10.17 | $9.82 | 18,334,260 |
| 2016-02-29 | $10.59 | $10.72 | $9.57 | $9.95 | $9.61 | 24,026,620 |
| 2016-02-26 | $10.80 | $10.97 | $10.40 | $10.63 | $10.27 | 16,842,910 |
| 2016-02-25 | $11.79 | $11.88 | $10.64 | $10.69 | $10.32 | 22,047,310 |
| 2016-02-24 | $11.70 | $11.93 | $11.60 | $11.82 | $11.42 | 14,357,010 |
| 2016-02-23 | $11.97 | $11.97 | $11.51 | $11.69 | $11.29 | 15,124,080 |
| 2016-02-22 | $11.55 | $12.15 | $11.36 | $11.90 | $11.49 | 24,740,920 |
| 2016-02-19 | $11.15 | $11.36 | $11.08 | $11.26 | $10.88 | 12,282,930 |
| 2016-02-18 | $11.49 | $11.56 | $11.06 | $11.17 | $10.79 | 19,731,400 |
| 2016-02-17 | $11.10 | $11.43 | $11.03 | $11.25 | $10.87 | 16,766,830 |
| 2016-02-16 | $10.66 | $11.26 | $10.66 | $11.15 | $10.77 | 13,798,840 |
| 2016-02-15 | $10.30 | $10.67 | $10.25 | $10.57 | $10.21 | 9,207,920 |
| 2016-02-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.35 | 0 |
| 2016-02-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.35 | 0 |
| 2016-02-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.35 | 0 |
| 2016-02-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.35 | 0 |
| 2016-02-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.35 | 0 |
| 2016-02-05 | $11.10 | $11.23 | $10.71 | $10.72 | $10.35 | 7,948,550 |
| 2016-02-04 | $10.80 | $11.28 | $10.80 | $11.08 | $10.70 | 13,784,920 |
| 2016-02-03 | $10.60 | $11.00 | $10.31 | $10.92 | $10.55 | 13,173,780 |
| 2016-02-02 | $10.24 | $10.72 | $10.18 | $10.66 | $10.30 | 12,402,390 |
| 2016-02-01 | $9.73 | $10.44 | $9.71 | $10.23 | $9.88 | 17,023,280 |
| 2016-01-29 | $9.45 | $10.08 | $9.45 | $9.95 | $9.61 | 18,411,300 |
| 2016-01-28 | $10.00 | $10.24 | $9.31 | $9.36 | $9.04 | 15,241,990 |
| 2016-01-27 | $10.19 | $10.40 | $9.38 | $10.20 | $9.85 | 23,866,980 |
| 2016-01-26 | $11.01 | $11.45 | $10.08 | $10.26 | $9.91 | 20,384,860 |
| 2016-01-25 | $11.20 | $11.37 | $10.91 | $11.11 | $10.73 | 11,790,730 |
| 2016-01-22 | $11.30 | $11.42 | $10.63 | $11.08 | $10.70 | 16,250,220 |
| 2016-01-21 | $11.75 | $12.07 | $11.00 | $11.06 | $10.68 | 26,303,290 |
| 2016-01-20 | $12.25 | $12.59 | $11.97 | $12.07 | $11.66 | 21,946,960 |
| 2016-01-19 | $11.76 | $12.47 | $11.66 | $12.38 | $11.96 | 20,252,180 |
| 2016-01-18 | $11.45 | $12.21 | $11.35 | $11.73 | $11.33 | 17,359,060 |
| 2016-01-15 | $12.40 | $12.57 | $11.55 | $11.87 | $11.46 | 23,759,670 |
| 2016-01-14 | $11.54 | $12.89 | $11.40 | $12.68 | $12.25 | 22,365,620 |
| 2016-01-13 | $12.58 | $13.08 | $11.95 | $12.02 | $11.61 | 23,227,090 |
| 2016-01-12 | $12.00 | $12.55 | $11.80 | $12.48 | $12.05 | 22,707,870 |
| 2016-01-11 | $12.30 | $12.95 | $11.83 | $11.96 | $11.55 | 26,769,220 |
| 2016-01-08 | $12.27 | $12.92 | $11.00 | $12.50 | $12.07 | 33,510,470 |
| 2016-01-07 | $13.00 | $13.00 | $11.93 | $11.93 | $11.52 | 5,063,500 |
| 2016-01-06 | $13.11 | $13.28 | $12.68 | $13.26 | $12.81 | 23,136,930 |
| 2016-01-05 | $13.02 | $13.97 | $12.26 | $13.03 | $12.58 | 35,606,810 |
| 2016-01-04 | $15.00 | $15.05 | $13.60 | $13.62 | $13.15 | 16,956,540 |
| 2016-01-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.54 | 0 |
| 2015-12-31 | $15.59 | $15.80 | $15.03 | $15.05 | $14.54 | 18,892,340 |
| 2015-12-30 | $15.48 | $15.73 | $15.27 | $15.57 | $15.04 | 19,002,130 |
| 2015-12-29 | $15.28 | $15.49 | $14.98 | $15.45 | $14.92 | 17,955,580 |
| 2015-12-28 | $16.12 | $16.33 | $15.17 | $15.31 | $14.79 | 31,906,530 |
| 2015-12-25 | $15.93 | $16.29 | $15.93 | $16.03 | $15.48 | 14,728,700 |
| 2015-12-24 | $16.36 | $16.42 | $15.70 | $15.86 | $15.32 | 23,067,700 |
| 2015-12-23 | $16.38 | $16.68 | $16.21 | $16.33 | $15.77 | 29,852,170 |
| 2015-12-22 | $16.60 | $16.60 | $16.11 | $16.46 | $15.90 | 33,345,160 |
| 2015-12-21 | $16.00 | $16.96 | $15.95 | $16.61 | $16.04 | 58,479,290 |
| 2015-12-18 | $15.32 | $16.08 | $15.12 | $15.98 | $15.43 | 56,951,350 |
| 2015-12-17 | $14.88 | $15.67 | $14.81 | $15.29 | $14.77 | 50,142,070 |
| 2015-12-16 | $14.81 | $15.07 | $14.71 | $14.77 | $14.27 | 18,110,170 |
| 2015-12-15 | $14.70 | $15.14 | $14.58 | $14.77 | $14.27 | 18,068,890 |
| 2015-12-14 | $14.09 | $14.68 | $14.04 | $14.61 | $14.11 | 16,384,330 |
| 2015-12-11 | $14.70 | $14.80 | $14.17 | $14.36 | $13.87 | 25,553,800 |
| 2015-12-10 | $14.86 | $15.20 | $14.80 | $14.90 | $14.39 | 19,058,980 |
| 2015-12-09 | $15.10 | $15.32 | $14.80 | $14.82 | $14.31 | 24,786,550 |
| 2015-12-08 | $15.38 | $15.64 | $14.90 | $15.27 | $14.75 | 39,228,340 |
| 2015-12-07 | $15.20 | $15.68 | $14.83 | $15.63 | $15.10 | 50,515,650 |
| 2015-12-04 | $14.57 | $15.58 | $14.41 | $14.99 | $14.48 | 58,449,150 |
| 2015-12-03 | $14.29 | $14.66 | $14.08 | $14.58 | $14.08 | 24,911,860 |
| 2015-12-02 | $14.40 | $14.58 | $13.68 | $14.24 | $13.75 | 21,701,940 |
| 2015-12-01 | $13.80 | $14.74 | $13.65 | $14.52 | $14.02 | 36,607,960 |
| 2015-11-30 | $13.83 | $13.98 | $13.30 | $13.93 | $13.45 | 33,757,680 |
| 2015-11-27 | $14.30 | $14.35 | $13.07 | $13.25 | $12.80 | 44,795,040 |
| 2015-11-26 | $15.32 | $15.44 | $14.42 | $14.52 | $14.02 | 46,412,290 |
| 2015-11-25 | $14.91 | $15.05 | $14.70 | $14.93 | $14.42 | 30,692,170 |
| 2015-11-24 | $14.84 | $15.16 | $14.63 | $14.81 | $14.30 | 30,542,400 |
| 2015-11-23 | $14.40 | $14.95 | $14.20 | $14.89 | $14.38 | 45,944,710 |
| 2015-11-20 | $14.29 | $14.55 | $14.19 | $14.39 | $13.90 | 28,721,110 |
| 2015-11-19 | $14.09 | $14.40 | $14.07 | $14.28 | $13.79 | 20,260,790 |
| 2015-11-18 | $14.05 | $14.75 | $13.85 | $14.11 | $13.63 | 29,821,600 |
| 2015-11-17 | $14.36 | $14.78 | $13.99 | $14.07 | $13.59 | 35,265,200 |
| 2015-11-16 | $13.73 | $14.24 | $13.68 | $14.22 | $13.73 | 19,809,080 |
| 2015-11-13 | $14.51 | $14.57 | $13.93 | $14.11 | $13.63 | 29,130,910 |
| 2015-11-12 | $14.80 | $14.87 | $14.43 | $14.69 | $14.19 | 35,070,400 |
| 2015-11-11 | $14.50 | $14.70 | $14.30 | $14.63 | $14.13 | 35,910,590 |
| 2015-11-10 | $15.00 | $15.07 | $14.30 | $14.36 | $13.87 | 54,329,280 |
| 2015-11-09 | $15.00 | $15.65 | $14.60 | $15.11 | $14.59 | 51,157,720 |
| 2015-11-06 | $14.83 | $15.32 | $14.83 | $15.14 | $14.62 | 40,430,410 |
| 2015-11-05 | $15.16 | $15.38 | $14.74 | $14.98 | $14.47 | 50,895,910 |
| 2015-11-04 | $14.02 | $15.21 | $14.00 | $15.20 | $14.68 | 44,111,160 |
| 2015-11-03 | $14.15 | $14.42 | $13.83 | $13.89 | $13.42 | 16,027,360 |
| 2015-11-02 | $13.89 | $14.85 | $13.52 | $13.84 | $13.37 | 26,724,570 |
| 2015-10-30 | $14.30 | $14.67 | $14.20 | $14.25 | $13.76 | 15,325,530 |
| 2015-10-29 | $14.26 | $14.67 | $14.01 | $14.34 | $13.85 | 21,287,090 |
| 2015-10-28 | $14.80 | $14.97 | $14.00 | $14.05 | $13.57 | 33,937,330 |
| 2015-10-27 | $14.99 | $15.25 | $14.26 | $15.01 | $14.50 | 35,130,020 |
| 2015-10-26 | $15.88 | $15.89 | $14.70 | $15.18 | $14.66 | 48,136,680 |
| 2015-10-23 | $15.30 | $15.94 | $15.02 | $15.64 | $15.11 | 74,153,220 |
| 2015-10-22 | $13.23 | $14.63 | $13.22 | $14.63 | $14.13 | 51,742,610 |
| 2015-10-21 | $14.06 | $14.56 | $13.20 | $13.30 | $12.85 | 45,442,180 |
| 2015-10-20 | $13.94 | $14.28 | $13.93 | $14.15 | $13.67 | 19,886,020 |
| 2015-10-19 | $13.93 | $14.65 | $13.61 | $13.96 | $13.48 | 40,906,570 |
| 2015-10-16 | $13.10 | $14.25 | $13.10 | $13.94 | $13.46 | 34,611,460 |
| 2015-10-15 | $12.57 | $13.05 | $12.49 | $13.01 | $12.57 | 21,004,170 |
| 2015-10-14 | $12.41 | $13.00 | $12.32 | $12.49 | $12.06 | 21,289,900 |
| 2015-10-13 | $12.30 | $12.58 | $12.19 | $12.49 | $12.06 | 18,464,130 |
| 2015-10-12 | $12.25 | $12.65 | $12.06 | $12.37 | $11.95 | 23,775,240 |
| 2015-10-09 | $11.46 | $12.09 | $11.34 | $12.02 | $11.61 | 25,336,520 |
| 2015-10-08 | $11.10 | $11.69 | $11.00 | $11.45 | $11.06 | 27,941,400 |
| 2015-10-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 0 |
| 2015-10-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 0 |
| 2015-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 0 |
| 2015-10-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 0 |
| 2015-10-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 0 |
| 2015-09-30 | $10.76 | $10.88 | $10.60 | $10.64 | $10.28 | 8,026,210 |
| 2015-09-29 | $10.40 | $10.79 | $10.26 | $10.78 | $10.41 | 16,406,340 |
| 2015-09-28 | $10.33 | $10.60 | $10.10 | $10.50 | $10.14 | 11,048,150 |
| 2015-09-25 | $10.76 | $10.85 | $10.11 | $10.23 | $9.88 | 11,938,120 |
| 2015-09-24 | $10.77 | $11.05 | $10.71 | $10.81 | $10.44 | 11,588,440 |
| 2015-09-23 | $10.90 | $11.06 | $10.65 | $10.71 | $10.34 | 25,375,080 |
| 2015-09-22 | $10.84 | $11.40 | $10.75 | $11.21 | $10.83 | 21,307,970 |
| 2015-09-21 | $10.30 | $10.95 | $10.22 | $10.86 | $10.49 | 21,425,990 |
| 2015-09-18 | $10.19 | $10.37 | $9.99 | $10.29 | $9.94 | 14,390,710 |
| 2015-09-17 | $10.28 | $10.90 | $10.03 | $10.11 | $9.76 | 28,720,430 |
| 2015-09-16 | $9.70 | $10.55 | $9.45 | $10.39 | $10.03 | 30,756,970 |
| 2015-09-15 | $10.27 | $10.55 | $9.60 | $9.60 | $9.27 | 25,445,450 |
| 2015-09-14 | $11.59 | $11.89 | $10.29 | $10.67 | $10.31 | 56,547,920 |
| 2015-09-11 | $11.44 | $11.61 | $11.20 | $11.43 | $11.04 | 15,706,620 |
| 2015-09-10 | $11.50 | $11.63 | $11.24 | $11.39 | $11.00 | 19,838,190 |
| 2015-09-09 | $11.47 | $12.10 | $11.20 | $11.68 | $11.28 | 52,831,010 |
| 2015-09-08 | $11.11 | $11.39 | $10.27 | $11.27 | $10.88 | 36,706,800 |
| 2015-09-07 | $11.27 | $11.77 | $11.04 | $11.10 | $10.72 | 29,228,050 |
| 2015-09-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2015-09-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.72 | 0 |
| 2015-09-02 | $10.40 | $11.25 | $10.40 | $11.10 | $10.72 | 68,718,800 |
| 2015-09-01 | $11.81 | $12.10 | $10.98 | $10.98 | $10.60 | 54,010,350 |
| 2015-08-31 | $11.00 | $12.29 | $10.85 | $12.20 | $11.78 | 57,877,890 |
| 2015-08-28 | $10.40 | $11.18 | $10.18 | $11.17 | $10.79 | 48,311,280 |
| 2015-08-27 | $10.30 | $10.59 | $9.12 | $10.17 | $9.82 | 53,528,660 |
| 2015-08-26 | $11.20 | $11.68 | $10.13 | $10.13 | $9.78 | 60,167,140 |